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

Applied Materials (NQ: AMAT )

206.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2003 17.71 17.75 17.39 17.58 25,258,294 -0.04(-0.22%)
Dec 30, 2003 17.84 17.89 17.43 17.62 28,999,242 -0.18(-1.01%)
Dec 29, 2003 17.51 17.84 17.50 17.80 19,498,694 +0.43(+2.48%)
Dec 26, 2003 17.47 17.61 17.34 17.37 6,928,436 -0.06(-0.36%)
Dec 24, 2003 17.58 17.68 17.35 17.43 11,022,742 -0.06(-0.36%)
Dec 23, 2003 17.19 17.60 17.13 17.50 30,019,320 +0.26(+1.50%)
Dec 22, 2003 17.04 17.36 16.92 17.24 22,782,562 +0.11(+0.64%)
Dec 19, 2003 17.23 17.47 16.99 17.13 43,777,908 +0.02(+0.09%)
Dec 18, 2003 16.57 17.22 16.53 17.11 39,972,140 +0.66(+4.00%)
Dec 17, 2003 16.70 17.06 16.32 16.45 45,077,136 -0.25(-1.50%)
Dec 16, 2003 17.01 17.11 16.15 16.70 47,678,520 -0.24(-1.43%)
Dec 15, 2003 18.18 18.22 16.93 16.95 40,236,740 -0.62(-3.52%)
Dec 12, 2003 17.58 17.72 17.33 17.57 29,814,868 +0.13(+0.72%)
Dec 11, 2003 16.93 17.55 16.84 17.44 35,533,564 +0.48(+2.82%)
Dec 10, 2003 16.85 17.00 16.48 16.96 39,866,700 +0.23(+1.36%)
Dec 09, 2003 17.73 17.80 16.65 16.73 44,449,964 -0.85(-4.86%)
Dec 08, 2003 17.53 17.82 17.20 17.59 34,034,580 +0.09(+0.49%)
Dec 05, 2003 18.19 17.97 17.35 17.50 28,910,098 -0.69(-3.79%)
Dec 04, 2003 18.52 18.58 17.71 18.19 49,084,956 -0.41(-2.19%)
Dec 03, 2003 19.01 19.19 18.46 18.60 30,528,554 -0.25(-1.33%)
Dec 02, 2003 18.97 19.11 18.79 18.85 28,407,022 -0.12(-0.62%)
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.