Applied Materials (NQ: AMAT )

192.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.04 10.25 9.862 9.915 26,725,466 -0.20(-1.96%)
Dec 30, 2002 10.27 10.46 10.05 10.11 22,181,290 -0.18(-1.70%)
Dec 27, 2002 10.44 10.58 10.23 10.29 17,483,886 -0.22(-2.10%)
Dec 26, 2002 10.65 10.87 10.46 10.51 23,780,866 -0.05(-0.43%)
Dec 24, 2002 10.50 10.76 10.46 10.55 13,482,714 -0.05(-0.50%)
Dec 23, 2002 10.43 10.65 10.06 10.61 27,293,176 +0.48(+4.73%)
Dec 20, 2002 10.43 10.58 10.06 10.13 39,604,068 -0.17(-1.63%)
Dec 19, 2002 10.07 10.40 9.870 10.30 44,108,820 +0.21(+2.04%)
Dec 18, 2002 10.29 10.31 10.01 10.09 37,527,196 -0.46(-4.33%)
Dec 17, 2002 10.97 11.17 10.49 10.55 45,490,640 -0.46(-4.15%)
Dec 16, 2002 10.45 11.07 10.27 11.00 43,092,068 +0.68(+6.64%)
Dec 13, 2002 10.79 10.79 10.30 10.32 38,860,788 -0.62(-5.63%)
Dec 12, 2002 11.21 11.28 10.78 10.93 34,941,884 -0.15(-1.38%)
Dec 11, 2002 11.03 11.35 10.81 11.09 41,190,764 -0.15(-1.35%)
Dec 10, 2002 10.62 11.32 10.56 11.24 47,307,052 +0.81(+7.81%)
Dec 09, 2002 11.15 11.33 10.42 10.43 43,580,272 -0.91(-7.99%)
Dec 06, 2002 11.19 11.49 11.00 11.33 38,451,696 +0.00(+0.00%)
Dec 05, 2002 11.83 11.87 11.13 11.33 37,411,028 -0.17(-1.46%)
Dec 04, 2002 11.50 11.81 11.36 11.50 54,174,500 -0.65(-5.38%)
Dec 03, 2002 12.64 12.65 12.11 12.15 28,688,270 -0.62(-4.88%)
Dec 02, 2002 13.45 13.63 12.71 12.78 39,901,984 -0.20(-1.52%)
Nov 29, 2002 13.41 13.52 12.96 12.97 16,373,829 -0.33(-2.52%)
Nov 27, 2002 12.92 13.48 12.83 13.31 36,803,628 +0.71(+5.62%)
Nov 26, 2002 12.90 12.94 12.53 12.60 33,602,904 -0.36(-2.76%)
Nov 25, 2002 12.84 13.13 12.75 12.96 46,870,360 +0.14(+1.07%)
Nov 22, 2002 12.54 12.97 12.49 12.82 44,443,664 -0.11(-0.88%)
Nov 21, 2002 12.47 13.15 12.25 12.94 65,717,144 +0.87(+7.19%)
Nov 20, 2002 11.61 12.25 11.53 12.07 50,092,772 +0.60(+5.24%)
Nov 19, 2002 11.62 11.86 11.34 11.47 36,733,716 -0.20(-1.70%)
Nov 18, 2002 12.37 12.37 11.59 11.67 37,730,496 -0.38(-3.16%)
Nov 15, 2002 11.76 12.14 11.45 12.05 42,597,556 +0.05(+0.44%)
Nov 14, 2002 11.40 12.02 11.12 11.99 73,988,096 +0.81(+7.21%)
Nov 13, 2002 11.34 11.56 10.85 11.19 81,422,336 -0.28(-2.45%)
Nov 12, 2002 11.22 11.83 11.04 11.47 37,921,176 +0.38(+3.43%)
Nov 11, 2002 11.92 11.94 11.06 11.09 35,887,804 -0.88(-7.32%)
Nov 08, 2002 12.08 12.32 11.49 11.96 44,510,292 +0.01(+0.06%)
Nov 07, 2002 12.34 12.52 11.86 11.95 43,313,632 -0.87(-6.76%)
Nov 06, 2002 12.11 12.84 12.09 12.82 49,826,920 +0.79(+6.58%)
Nov 05, 2002 12.09 12.46 11.65 12.03 56,841,028 -0.49(-3.89%)
Nov 04, 2002 12.41 13.01 12.18 12.52 60,039,916 +0.56(+4.64%)
Nov 01, 2002 11.34 12.14 11.24 11.96 50,875,476 +0.53(+4.59%)
Oct 31, 2002 11.73 12.02 11.19 11.44 53,438,972 -0.22(-1.89%)
Oct 30, 2002 11.04 11.82 10.91 11.66 50,644,316 +0.74(+6.76%)
Oct 29, 2002 11.40 11.48 10.47 10.92 48,486,624 -0.59(-5.09%)
Oct 28, 2002 11.45 12.01 11.38 11.51 67,448,216 +0.46(+4.20%)
Oct 25, 2002 10.46 11.08 10.39 11.04 34,837,936 +0.72(+6.93%)
Oct 24, 2002 11.09 11.33 10.32 10.33 60,473,460 -0.64(-5.83%)
Oct 23, 2002 9.717 10.99 9.710 10.97 62,223,100 +1.00(+10.08%)
Oct 22, 2002 10.01 10.45 9.816 9.961 44,593,476 -0.72(-6.77%)
Oct 21, 2002 10.04 10.74 9.961 10.68 35,544,944 +0.46(+4.46%)
Oct 18, 2002 9.550 10.25 9.459 10.23 39,846,136 +0.35(+3.54%)
Oct 17, 2002 9.801 9.900 9.383 9.877 44,089,940 +0.76(+8.35%)
Oct 16, 2002 9.017 9.322 9.017 9.116 38,094,512 -0.81(-8.20%)
Oct 15, 2002 9.885 9.960 8.477 9.930 44,922,668 +0.80(+8.75%)
Oct 14, 2002 9.055 9.208 8.941 9.131 26,371,042 -0.05(-0.57%)
Oct 11, 2002 8.819 9.314 8.736 9.184 45,193,436 +0.73(+8.63%)
Oct 10, 2002 7.975 8.614 7.876 8.454 40,309,632 +0.53(+6.72%)
Oct 09, 2002 7.876 8.393 7.807 7.922 58,477,068 +0.05(+0.58%)
Oct 08, 2002 8.416 8.431 7.876 7.876 59,645,936 -0.40(-4.78%)
Oct 07, 2002 8.530 8.645 8.214 8.272 34,643,968 -0.35(-4.06%)
Oct 04, 2002 8.941 9.002 8.530 8.622 39,936,024 -0.13(-1.48%)
Oct 03, 2002 9.322 9.451 8.751 8.751 41,499,328 -0.76(-8.00%)
Oct 02, 2002 9.139 9.809 9.124 9.512 45,338,596 +0.22(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.