Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

214.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.69 14.71 14.19 14.21 40,112,632 -0.62(-4.18%)
Sep 29, 2003 14.62 14.96 14.49 14.83 30,614,486 +0.39(+2.71%)
Sep 26, 2003 14.69 14.93 14.39 14.44 37,352,532 -0.20(-1.33%)
Sep 25, 2003 14.62 15.09 14.40 14.63 45,196,900 +0.15(+1.03%)
Sep 24, 2003 15.43 15.52 14.46 14.48 43,670,896 -0.95(-6.15%)
Sep 23, 2003 15.42 15.46 15.12 15.43 41,227,264 +0.02(+0.10%)
Sep 22, 2003 15.56 15.70 15.24 15.41 43,702,552 -0.63(-3.96%)
Sep 19, 2003 16.31 16.39 15.95 16.05 36,559,204 -0.24(-1.49%)
Sep 18, 2003 16.13 16.46 15.92 16.29 46,979,240 -0.26(-1.56%)
Sep 17, 2003 16.73 16.85 16.39 16.55 28,112,168 -0.20(-1.22%)
Sep 16, 2003 16.17 16.81 16.17 16.75 32,403,998 +0.63(+3.89%)
Sep 15, 2003 16.83 16.88 16.10 16.13 37,474,008 -0.31(-1.86%)
Sep 12, 2003 16.39 16.43 16.09 16.43 29,192,250 -0.11(-0.66%)
Sep 11, 2003 16.33 16.67 15.75 16.54 43,340,712 +0.32(+1.98%)
Sep 10, 2003 17.06 17.11 16.10 16.22 41,344,988 -1.07(-6.21%)
Sep 09, 2003 17.37 17.50 17.00 17.29 35,907,064 -0.12(-0.68%)
Sep 08, 2003 17.04 17.50 16.89 17.41 42,732,896 +0.69(+4.12%)
Sep 05, 2003 16.57 17.20 16.51 16.72 43,512,988 +0.09(+0.57%)
Sep 04, 2003 16.71 16.80 16.47 16.63 32,297,048 +0.20(+1.24%)
Sep 03, 2003 16.84 16.85 16.30 16.42 33,008,358 -0.26(-1.55%)
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.