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 (%)
Jul 31, 2002	12.03	12.14	11.50	11.65	35,171,972	-0.65(-5.29%)
Jul 30, 2002	11.63	12.39	11.60	12.30	37,910,672	+0.47(+3.97%)
Jul 29, 2002	11.71	12.02	11.33	11.83	48,032,652	+0.61(+5.44%)
Jul 26, 2002	11.81	11.81	10.76	11.22	62,625,488	+0.07(+0.64%)
Jul 25, 2002	12.06	12.17	10.62	11.15	106,407,960	-1.82(-14.02%)
Jul 24, 2002	11.85	12.98	11.78	12.97	54,674,484	+0.76(+6.23%)
Jul 23, 2002	12.96	13.27	12.14	12.21	50,461,708	-0.98(-7.43%)
Jul 22, 2002	13.32	13.70	12.93	13.19	42,174,216	+0.02(+0.18%)
Jul 19, 2002	13.08	13.79	13.04	13.16	34,643,172	-0.93(-6.61%)
Jul 17, 2002	15.17	15.44	13.71	14.09	60,461,920	-0.38(-2.65%)
Jul 12, 2002	14.79	14.89	14.07	14.48	40,670,052	+0.20(+1.37%)
Jul 11, 2002	13.02	14.51	12.80	14.28	59,360,032	+1.22(+9.36%)
Jul 10, 2002	14.29	14.30	13.01	13.06	40,346,108	-0.82(-5.93%)
Jul 09, 2002	14.89	14.29	13.71	13.88	41,840,352	-1.00(-6.74%)
Jul 08, 2002	15.61	15.72	14.53	14.89	34,961,116	-0.73(-4.67%)
Jul 05, 2002	14.77	15.63	14.76	15.61	28,031,458	+1.52(+10.78%)
Jul 04, 2002	13.10	14.24	13.06	14.09	37,667,268	+0.00(+0.00%)
Jul 03, 2002	13.10	14.24	13.06	14.09	37,635,616	+0.80(+6.01%)
Jul 02, 2002	14.02	14.02	13.26	13.30	57,543,888	-0.83(-5.88%)

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.