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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 11.26 11.36 11.10 11.13 35,231,784 -0.21(-1.81%)
Apr 29, 2003 11.38 11.54 11.16 11.33 56,523,268 +0.33(+2.97%)
Apr 28, 2003 10.86 11.15 10.65 11.00 33,678,992 +0.21(+1.90%)
Apr 25, 2003 11.21 11.25 10.70 10.80 41,924,976 -0.65(-5.71%)
Apr 24, 2003 11.46 11.73 11.41 11.45 31,879,142 -0.40(-3.34%)
Apr 23, 2003 12.00 12.00 11.63 11.85 37,669,124 -0.18(-1.52%)
Apr 22, 2003 11.31 12.05 11.19 12.03 47,084,564 +0.62(+5.47%)
Apr 21, 2003 11.22 11.42 10.95 11.41 35,199,720 +0.14(+1.28%)
Apr 17, 2003 10.61 11.98 10.58 11.26 42,498,076 +0.59(+5.49%)
Apr 16, 2003 10.54 10.88 10.48 10.68 48,572,700 +0.47(+4.62%)
Apr 15, 2003 10.04 10.39 9.930 10.20 33,548,366 -0.05(-0.52%)
Apr 14, 2003 9.976 10.28 9.824 10.26 24,725,078 +0.34(+3.45%)
Apr 11, 2003 10.23 10.27 9.877 9.915 25,252,706 -0.16(-1.59%)
Apr 10, 2003 9.991 10.13 9.824 10.07 25,581,374 +0.11(+1.15%)
Apr 09, 2003 10.34 10.38 9.908 9.961 31,293,822 -0.24(-2.39%)
Apr 08, 2003 10.44 10.47 10.17 10.20 29,366,106 -0.36(-3.39%)
Apr 07, 2003 10.86 10.92 10.55 10.56 39,838,248 +0.27(+2.66%)
Apr 04, 2003 10.55 10.56 10.16 10.29 26,543,852 -0.17(-1.60%)
Apr 03, 2003 10.37 10.65 10.20 10.46 33,747,460 +0.11(+1.10%)
Apr 02, 2003 10.04 10.41 10.02 10.34 28,084,816 +0.63(+6.50%)
Apr 01, 2003 9.611 9.832 9.558 9.710 27,907,800 +0.14(+1.43%)
Mar 31, 2003 9.852 9.930 9.573 9.573 32,838,386 -0.49(-4.91%)
Mar 28, 2003 10.17 10.38 10.02 10.07 20,424,030 -0.21(-2.00%)
Mar 27, 2003 10.14 10.40 10.14 10.27 25,657,336 -0.16(-1.53%)
Mar 26, 2003 10.43 10.65 10.36 10.43 24,911,990 +0.08(+0.73%)
Mar 25, 2003 10.21 10.46 10.13 10.36 29,536,992 +0.04(+0.37%)
Mar 24, 2003 10.43 10.58 10.20 10.32 30,996,342 -0.51(-4.71%)
Mar 21, 2003 10.98 11.10 10.65 10.83 46,882,552 +0.24(+2.30%)
Mar 20, 2003 10.27 10.84 10.11 10.58 52,471,080 +0.28(+2.73%)
Mar 19, 2003 10.28 10.42 10.07 10.30 38,405,036 +0.00(+0.00%)
Mar 18, 2003 10.04 10.32 9.854 10.30 48,692,648 +0.31(+3.13%)
Mar 17, 2003 9.261 10.15 9.261 9.991 51,305,288 +0.58(+6.14%)
Mar 14, 2003 9.702 9.854 9.268 9.413 47,915,488 -0.22(-2.29%)
Mar 13, 2003 9.192 9.634 9.002 9.634 45,048,040 +0.69(+7.74%)
Mar 12, 2003 8.766 8.987 8.622 8.941 46,575,160 +0.11(+1.21%)
Mar 11, 2003 8.857 8.941 8.759 8.835 29,763,502 +0.01(+0.09%)
Mar 10, 2003 8.926 9.010 8.812 8.827 23,368,882 -0.27(-3.01%)
Mar 07, 2003 9.025 9.169 8.896 9.101 47,758,196 -0.07(-0.75%)
Mar 06, 2003 9.215 9.322 9.131 9.169 31,112,734 -0.14(-1.55%)
Mar 05, 2003 9.421 9.428 9.162 9.314 34,972,896 -0.01(-0.08%)
Mar 04, 2003 9.588 9.634 9.291 9.322 45,547,020 -0.30(-3.09%)
Mar 03, 2003 9.953 10.07 9.542 9.618 35,638,772 -0.26(-2.62%)
Feb 28, 2003 9.588 9.900 9.512 9.877 28,369,854 +0.30(+3.18%)
Feb 27, 2003 9.512 9.702 9.367 9.573 32,606,782 +0.20(+2.09%)
Feb 26, 2003 9.542 9.788 9.360 9.377 34,709,412 -0.25(-2.58%)
Feb 25, 2003 9.535 9.710 9.344 9.626 37,790,024 -0.13(-1.33%)
Feb 24, 2003 9.687 9.915 9.588 9.755 36,026,184 +0.02(+0.16%)
Feb 21, 2003 9.839 9.839 9.451 9.740 43,367,512 +0.02(+0.16%)
Feb 20, 2003 9.512 9.809 9.405 9.725 36,810,332 +0.28(+2.98%)
Feb 19, 2003 9.535 9.999 9.291 9.443 35,216,540 -0.25(-2.59%)
Feb 18, 2003 9.588 9.740 9.512 9.695 37,858,624 +0.26(+2.74%)
Feb 14, 2003 8.972 9.451 8.964 9.436 43,119,532 +0.45(+5.00%)
Feb 13, 2003 8.987 9.010 8.743 8.987 40,819,256 -0.01(-0.08%)
Feb 12, 2003 8.835 9.215 8.812 8.994 60,974,796 -0.09(-1.01%)
Feb 11, 2003 9.246 9.261 8.941 9.086 47,632,168 -0.08(-0.91%)
Feb 10, 2003 9.010 9.314 8.789 9.169 37,000,752 +0.18(+2.03%)
Feb 07, 2003 9.299 9.337 8.926 8.987 36,863,028 -0.14(-1.58%)
Feb 06, 2003 9.002 9.306 9.002 9.131 35,205,764 -0.02(-0.17%)
Feb 05, 2003 9.443 9.664 9.124 9.147 52,685,180 -0.12(-1.31%)
Feb 04, 2003 8.979 9.291 8.964 9.268 44,102,908 +0.12(+1.33%)
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.