Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

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 (%)
May 28, 2004	15.45	15.63	15.21	15.62	32,867,952	+0.29(+1.89%)
May 27, 2004	15.34	15.53	15.19	15.33	48,899,844	+0.12(+0.77%)
May 26, 2004	14.96	15.34	14.90	15.21	43,015,288	+0.18(+1.20%)
May 25, 2004	14.64	15.09	14.48	15.03	43,879,560	+0.39(+2.67%)
May 24, 2004	14.44	14.77	14.41	14.64	37,185,592	+0.27(+1.85%)
May 21, 2004	14.45	14.51	14.26	14.37	28,764,110	+0.07(+0.49%)
May 20, 2004	14.69	14.69	14.27	14.30	42,201,656	-0.27(-1.88%)
May 19, 2004	15.02	15.12	14.58	14.58	75,526,232	-0.16(-1.11%)
May 18, 2004	14.76	14.87	14.62	14.74	45,504,524	+0.31(+2.17%)
May 17, 2004	14.19	14.72	14.19	14.43	35,881,068	-0.07(-0.48%)
May 14, 2004	15.07	15.09	14.48	14.50	48,997,792	-0.29(-1.96%)
May 13, 2004	14.99	15.09	14.72	14.79	46,725,424	-0.34(-2.27%)
May 12, 2004	15.20	15.25	14.63	15.13	49,879,452	-0.20(-1.33%)
May 11, 2004	15.11	15.41	15.02	15.34	46,784,880	+0.41(+2.73%)
May 10, 2004	14.69	14.98	14.53	14.93	59,147,172	+0.33(+2.24%)
May 07, 2004	14.58	15.04	14.56	14.60	47,133,836	+0.03(+0.21%)
May 06, 2004	14.33	14.69	14.24	14.57	37,974,548	+0.04(+0.27%)
May 05, 2004	14.69	14.70	14.37	14.53	37,504,884	-0.05(-0.38%)
May 04, 2004	14.30	14.84	14.24	14.59	51,601,212	+0.41(+2.93%)

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.