Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	17.06	17.21	16.68	17.07	38,921,004	+0.19(+1.14%)
Jan 30, 2002	16.23	16.90	16.04	16.88	50,052,176	+0.72(+4.48%)
Jan 29, 2002	16.58	16.95	16.01	16.16	40,028,140	-0.62(-3.68%)
Jan 28, 2002	16.64	17.01	16.37	16.77	41,233,204	+0.29(+1.78%)
Jan 25, 2002	15.72	16.58	15.66	16.48	33,350,816	+0.83(+5.27%)
Jan 24, 2002	16.20	16.60	15.63	15.66	48,081,580	-0.47(-2.93%)
Jan 23, 2002	15.86	16.32	15.76	16.13	43,981,092	+0.68(+4.43%)
Jan 22, 2002	15.98	15.98	15.25	15.44	43,849,412	-0.34(-2.13%)
Jan 21, 2002	15.66	16.07	15.61	15.78	39,868,844	+0.00(+0.00%)
Jan 18, 2002	15.66	16.07	15.61	15.78	39,786,256	-0.49(-3.00%)
Jan 17, 2002	16.55	16.57	15.65	16.27	66,812,856	+0.02(+0.12%)
Jan 16, 2002	16.64	16.68	16.23	16.25	82,797,008	-1.59(-8.90%)
Jan 15, 2002	17.75	18.10	16.74	17.84	50,874,216	+0.12(+0.66%)
Jan 14, 2002	17.50	18.26	17.46	17.72	48,910,268	+0.12(+0.67%)
Jan 11, 2002	18.07	18.30	17.47	17.60	37,445,168	-0.38(-2.13%)
Jan 10, 2002	18.11	18.33	17.72	17.99	34,798,016	+2.30(+14.69%)

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.