Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.92	17.12	16.69	16.99	32,118,644	+0.14(+0.84%)
Jan 29, 2004	16.96	17.05	16.29	16.85	57,503,044	+0.08(+0.47%)
Jan 28, 2004	17.50	17.54	16.61	16.77	46,789,596	-0.49(-2.81%)
Jan 27, 2004	17.63	17.79	17.13	17.26	55,512,548	-0.72(-4.01%)
Jan 26, 2004	17.63	18.03	17.56	17.98	38,283,116	+0.34(+1.91%)
Jan 23, 2004	18.46	18.55	17.51	17.64	47,678,968	-0.81(-4.37%)
Jan 22, 2004	18.80	19.15	18.41	18.45	29,692,780	-0.34(-1.83%)
Jan 21, 2004	19.01	19.01	18.49	18.80	30,415,842	-0.28(-1.48%)
Jan 20, 2004	19.23	19.27	18.92	19.08	26,487,182	-0.05(-0.25%)
Jan 16, 2004	19.06	19.15	18.65	19.12	35,553,860	+0.31(+1.67%)
Jan 15, 2004	17.96	18.98	17.96	18.81	50,990,552	+0.49(+2.65%)
Jan 14, 2004	18.77	18.78	18.25	18.33	43,790,212	-0.36(-1.93%)
Jan 13, 2004	19.39	19.39	18.45	18.69	43,594,744	-0.61(-3.17%)
Jan 12, 2004	19.02	19.33	18.80	19.30	27,981,308	+0.29(+1.52%)
Jan 09, 2004	18.80	19.37	18.70	19.01	48,884,076	-0.02(-0.08%)
Jan 08, 2004	18.94	19.11	18.42	19.02	38,798,472	+0.34(+1.85%)
Jan 07, 2004	18.69	18.79	18.35	18.68	35,100,128	-0.06(-0.33%)
Jan 06, 2004	18.53	18.86	18.23	18.74	40,371,892	+0.31(+1.70%)
Jan 05, 2004	17.69	18.49	17.63	18.43	46,867,328	+1.11(+6.43%)

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.