Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 11.60 11.70 11.43 11.46 34,212,376 -0.21(-1.81%)
Apr 29, 2003 11.72 11.88 11.49 11.67 54,887,808 +0.34(+2.97%)
Apr 28, 2003 11.18 11.48 10.97 11.33 32,704,514 +0.21(+1.90%)
Apr 25, 2003 11.54 11.59 11.02 11.12 40,711,908 -0.67(-5.71%)
Apr 24, 2003 11.80 12.08 11.75 11.79 30,956,740 -0.41(-3.34%)
Apr 23, 2003 12.36 12.36 11.98 12.20 36,579,196 -0.19(-1.52%)
Apr 22, 2003 11.64 12.40 11.52 12.39 45,722,208 +0.64(+5.47%)
Apr 21, 2003 11.56 11.76 11.28 11.75 34,181,240 +0.15(+1.28%)
Apr 17, 2003 10.92 12.33 10.90 11.60 41,268,424 +0.60(+5.49%)
Apr 16, 2003 10.85 11.21 10.79 10.99 47,167,284 +0.49(+4.62%)
Apr 15, 2003 10.34 10.70 10.23 10.51 32,577,668 -0.05(-0.52%)
Apr 14, 2003 10.27 10.59 10.12 10.56 24,009,674 +0.35(+3.45%)
Apr 11, 2003 10.54 10.57 10.17 10.21 24,522,036 -0.16(-1.59%)
Apr 10, 2003 10.29 10.43 10.12 10.38 24,841,194 +0.12(+1.15%)
Apr 09, 2003 10.65 10.69 10.20 10.26 30,388,356 -0.25(-2.39%)
Apr 08, 2003 10.75 10.78 10.47 10.51 28,516,418 -0.37(-3.39%)
Apr 07, 2003 11.18 11.24 10.86 10.88 38,685,556 +0.28(+2.66%)
Apr 04, 2003 10.86 10.88 10.46 10.59 25,775,824 -0.17(-1.60%)
Apr 03, 2003 10.68 10.97 10.51 10.77 32,771,000 +0.12(+1.10%)
Apr 02, 2003 10.34 10.72 10.32 10.65 27,272,202 +0.65(+6.50%)
Apr 01, 2003 9.897 10.12 9.842 9.999 27,100,308 +0.14(+1.43%)
Mar 31, 2003 10.15 10.23 9.858 9.858 31,888,232 -0.51(-4.91%)
Mar 28, 2003 10.48 10.69 10.32 10.37 19,833,076 -0.21(-2.00%)
Mar 27, 2003 10.45 10.71 10.45 10.58 24,914,958 -0.16(-1.53%)
Mar 26, 2003 10.74 10.96 10.66 10.74 24,191,180 +0.08(+0.74%)
Mar 25, 2003 10.52 10.77 10.43 10.67 28,682,360 +0.04(+0.37%)
Mar 24, 2003 10.74 10.89 10.51 10.63 30,099,484 -0.53(-4.71%)
Mar 21, 2003 11.31 11.43 10.97 11.15 45,526,036 +0.25(+2.30%)
Mar 20, 2003 10.57 11.16 10.41 10.90 50,952,868 +0.29(+2.73%)
Mar 19, 2003 10.59 10.73 10.38 10.61 37,293,812 +0.00(+0.00%)
Mar 18, 2003 10.34 10.63 10.15 10.61 47,283,760 +0.32(+3.13%)
Mar 17, 2003 9.537 10.46 9.537 10.29 49,820,804 +0.59(+6.14%)
Mar 14, 2003 9.991 10.15 9.544 9.693 46,529,088 -0.23(-2.29%)
Mar 13, 2003 9.466 9.921 9.270 9.921 43,744,604 +0.71(+7.74%)
Mar 12, 2003 9.027 9.255 8.878 9.208 45,227,544 +0.11(+1.21%)
Mar 11, 2003 9.121 9.208 9.020 9.098 28,902,316 +0.01(+0.09%)
Mar 10, 2003 9.192 9.278 9.074 9.090 22,692,720 -0.28(-3.01%)
Mar 07, 2003 9.294 9.443 9.161 9.372 46,376,344 -0.07(-0.75%)
Mar 06, 2003 9.490 9.599 9.404 9.443 30,212,508 -0.15(-1.55%)
Mar 05, 2003 9.701 9.709 9.435 9.592 33,960,980 -0.01(-0.08%)
Mar 04, 2003 9.874 9.921 9.568 9.599 44,229,148 -0.31(-3.09%)
Mar 03, 2003 10.25 10.38 9.827 9.905 34,607,592 -0.27(-2.62%)
Feb 28, 2003 9.874 10.20 9.795 10.17 27,548,992 +0.31(+3.18%)
Feb 27, 2003 9.795 9.991 9.646 9.858 31,663,328 +0.20(+2.09%)
Feb 26, 2003 9.827 10.08 9.639 9.657 33,705,120 -0.26(-2.59%)
Feb 25, 2003 9.819 9.999 9.623 9.913 36,696,596 -0.13(-1.33%)
Feb 24, 2003 9.976 10.21 9.874 10.05 34,983,792 +0.02(+0.16%)
Feb 21, 2003 10.13 10.13 9.733 10.03 42,112,704 +0.02(+0.16%)
Feb 20, 2003 9.795 10.10 9.686 10.01 35,745,252 +0.29(+2.98%)
Feb 19, 2003 9.819 10.30 9.568 9.725 34,197,572 -0.26(-2.59%)
Feb 18, 2003 9.874 10.03 9.795 9.983 36,763,212 +0.27(+2.74%)
Feb 14, 2003 9.239 9.733 9.231 9.717 41,871,900 +0.46(+5.00%)
Feb 13, 2003 9.255 9.278 9.004 9.255 39,638,180 -0.01(-0.08%)
Feb 12, 2003 9.098 9.490 9.074 9.262 59,210,532 -0.09(-1.01%)
Feb 11, 2003 9.521 9.537 9.208 9.356 46,253,964 -0.09(-0.91%)
Feb 10, 2003 9.278 9.592 9.051 9.443 35,930,160 +0.19(+2.03%)
Feb 07, 2003 9.576 9.615 9.192 9.255 35,796,424 -0.15(-1.58%)
Feb 06, 2003 9.270 9.584 9.270 9.404 34,187,108 -0.02(-0.17%)
Feb 05, 2003 9.725 9.952 9.396 9.419 51,160,772 -0.13(-1.31%)
Feb 04, 2003 9.247 9.568 9.231 9.545 42,826,820 +0.13(+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.