Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.854	10.17	9.776	10.15	27,604,588	+0.31(+3.18%)
Feb 27, 2003	9.776	9.971	9.627	9.838	31,727,228	+0.20(+2.09%)
Feb 26, 2003	9.807	10.06	9.619	9.637	33,773,140	-0.26(-2.58%)
Feb 25, 2003	9.799	9.979	9.604	9.893	36,770,656	-0.13(-1.33%)
Feb 24, 2003	9.955	10.19	9.854	10.03	35,054,392	+0.02(+0.16%)
Feb 21, 2003	10.11	10.11	9.713	10.01	42,197,692	+0.02(+0.16%)
Feb 20, 2003	9.776	10.08	9.666	9.995	35,817,388	+0.29(+2.98%)
Feb 19, 2003	9.799	10.28	9.549	9.705	34,266,588	-0.26(-2.59%)
Feb 18, 2003	9.854	10.01	9.776	9.963	36,837,404	+0.27(+2.74%)
Feb 14, 2003	9.220	9.713	9.213	9.697	41,956,404	+0.46(+5.00%)
Feb 13, 2003	9.236	9.259	8.986	9.236	39,718,176	-0.01(-0.08%)
Feb 12, 2003	9.080	9.471	9.056	9.243	59,330,028	-0.09(-1.01%)
Feb 11, 2003	9.502	9.518	9.189	9.338	46,347,312	-0.09(-0.91%)
Feb 10, 2003	9.259	9.572	9.033	9.424	36,002,672	+0.19(+2.03%)
Feb 07, 2003	9.557	9.596	9.173	9.236	35,868,664	-0.15(-1.58%)
Feb 06, 2003	9.252	9.564	9.252	9.385	34,256,104	-0.02(-0.17%)
Feb 05, 2003	9.705	9.932	9.377	9.400	51,264,020	-0.13(-1.31%)
Feb 04, 2003	9.228	9.549	9.213	9.525	42,913,248	+0.13(+1.33%)

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.