Indicators

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.80	13.92	13.34	13.36	15,903,158	-0.34(-2.52%)
Nov 27, 2002	13.30	13.88	13.21	13.70	35,745,696	+0.73(+5.62%)
Nov 26, 2002	13.28	13.32	12.90	12.97	32,636,976	-0.37(-2.76%)
Nov 25, 2002	13.22	13.51	13.12	13.34	45,523,056	+0.14(+1.07%)
Nov 22, 2002	12.91	13.36	12.86	13.20	43,166,116	-0.12(-0.88%)
Nov 21, 2002	12.84	13.54	12.61	13.32	63,828,084	+0.89(+7.19%)
Nov 20, 2002	11.96	12.61	11.87	12.43	48,652,836	+0.62(+5.24%)
Nov 19, 2002	11.96	12.21	11.67	11.81	35,677,796	-0.20(-1.70%)
Nov 18, 2002	12.74	12.74	11.93	12.01	36,645,920	-0.39(-3.16%)
Nov 15, 2002	12.11	12.50	11.79	12.40	41,373,076	+0.05(+0.44%)
Nov 14, 2002	11.74	12.37	11.45	12.35	71,861,288	+0.83(+7.21%)
Nov 13, 2002	11.67	11.90	11.17	11.52	79,081,824	-0.29(-2.45%)
Nov 12, 2002	11.55	12.18	11.37	11.81	36,831,120	+0.39(+3.43%)
Nov 11, 2002	12.28	12.29	11.38	11.42	34,856,196	-0.90(-7.32%)
Nov 08, 2002	12.44	12.68	11.83	12.32	43,230,828	+0.01(+0.06%)
Nov 07, 2002	12.71	12.89	12.21	12.31	42,068,568	-0.89(-6.77%)
Nov 06, 2002	12.47	13.22	12.45	13.20	48,394,628	+0.81(+6.58%)
Nov 05, 2002	12.45	12.83	11.99	12.39	55,207,112	-0.50(-3.89%)
Nov 04, 2002	12.78	13.40	12.54	12.89	58,314,048	+0.57(+4.64%)

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.