Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.80	12.25	11.77	12.17	57,181,812	+0.58(+4.99%)
May 29, 2003	11.59	11.89	11.51	11.59	46,861,944	+0.04(+0.34%)
May 28, 2003	11.51	11.75	11.44	11.55	38,626,964	+0.06(+0.54%)
May 27, 2003	10.83	11.54	10.79	11.49	39,853,120	+0.66(+6.14%)
May 23, 2003	10.87	10.96	10.68	10.83	26,287,914	-0.03(-0.29%)
May 22, 2003	10.71	10.98	10.61	10.86	31,092,442	+0.17(+1.61%)
May 21, 2003	10.79	10.83	10.55	10.68	31,476,488	-0.08(-0.73%)
May 20, 2003	10.81	10.94	10.63	10.76	34,972,012	+0.01(+0.07%)
May 19, 2003	11.00	11.11	10.73	10.76	32,192,162	-0.44(-3.91%)
May 16, 2003	11.50	11.72	11.13	11.19	36,879,456	-0.45(-3.90%)
May 15, 2003	11.79	11.83	11.37	11.65	40,877,284	-0.06(-0.53%)
May 14, 2003	11.91	12.13	11.51	11.71	59,413,212	-0.46(-3.79%)
May 13, 2003	12.11	12.26	12.02	12.17	37,748,160	-0.13(-1.02%)
May 12, 2003	11.96	12.33	11.80	12.30	53,293,676	+0.50(+4.24%)
May 09, 2003	11.80	11.81	11.53	11.80	31,253,014	+0.38(+3.36%)
May 08, 2003	11.69	11.76	11.39	11.41	32,272,576	-0.44(-3.70%)
May 07, 2003	12.03	12.12	11.76	11.85	28,305,686	-0.24(-2.01%)
May 06, 2003	11.83	12.23	11.70	12.09	38,251,484	+0.30(+2.52%)
May 05, 2003	11.93	12.23	11.77	11.80	33,967,540	-0.05(-0.46%)

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.