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 (%)
Sep 30, 2002	9.089	9.410	8.854	9.034	42,620,284	-0.21(-2.28%)
Sep 27, 2002	9.050	9.832	9.011	9.246	48,856,192	+0.06(+0.68%)
Sep 26, 2002	9.738	9.770	8.995	9.183	48,147,420	-0.43(-4.48%)
Sep 25, 2002	9.386	9.801	9.089	9.613	49,903,064	+0.44(+4.77%)
Sep 24, 2002	8.471	9.300	8.393	9.175	58,530,704	+0.41(+4.73%)
Sep 23, 2002	9.136	9.300	8.604	8.761	47,142,944	-0.58(-6.20%)
Sep 20, 2002	9.527	9.558	9.222	9.339	44,784,852	-0.03(-0.33%)
Sep 19, 2002	9.386	9.699	9.332	9.371	44,341,360	-0.19(-1.96%)
Sep 18, 2002	9.394	9.770	9.386	9.558	38,848,900	+0.02(+0.16%)
Sep 17, 2002	10.27	10.40	9.457	9.543	59,359,136	-0.37(-3.71%)
Sep 16, 2002	10.11	10.39	9.793	9.910	36,436,472	-0.28(-2.76%)
Sep 13, 2002	9.864	10.30	9.777	10.19	40,069,176	+0.23(+2.28%)
Sep 12, 2002	10.44	10.48	9.950	9.965	31,717,346	-0.74(-6.94%)
Sep 11, 2002	10.75	11.15	10.64	10.71	29,302,618	+0.17(+1.63%)
Sep 10, 2002	10.09	10.68	10.03	10.54	36,024,176	+0.61(+6.15%)
Sep 09, 2002	9.981	10.07	9.605	9.926	30,573,266	-0.20(-1.93%)
Sep 06, 2002	9.997	10.30	9.963	10.12	36,725,148	+0.68(+7.21%)
Sep 05, 2002	9.754	9.832	9.386	9.441	38,906,816	-0.49(-4.96%)
Sep 04, 2002	10.26	10.31	9.566	9.934	52,292,144	-0.23(-2.23%)

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.