Indicators

Applied Materials (NQ: AMAT )

204.69 +6.78 (+3.43%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	18.81	19.73	18.65	19.06	31,850,024	+0.30(+1.59%)
Apr 29, 2002	18.92	19.20	18.31	18.76	32,855,096	+0.13(+0.72%)
Apr 26, 2002	20.01	20.13	18.46	18.63	37,164,932	-1.14(-5.79%)
Apr 25, 2002	19.30	20.09	19.10	19.77	35,726,620	+0.18(+0.92%)
Apr 24, 2002	20.44	20.74	19.34	19.59	28,930,774	-0.71(-3.48%)
Apr 23, 2002	20.76	20.76	20.08	20.30	29,769,312	-0.13(-0.61%)
Apr 22, 2002	20.57	20.71	19.98	20.42	21,592,450	-0.33(-1.59%)
Apr 19, 2002	21.16	21.23	20.37	20.75	29,597,928	-0.18(-0.86%)
Apr 18, 2002	21.22	21.31	20.22	20.93	37,748,760	-0.46(-2.16%)
Apr 17, 2002	42.44	21.83	21.05	21.39	28,433,726	+1.57(+7.91%)
Apr 12, 2002	19.98	20.05	19.41	19.83	42,007,808	+0.07(+0.34%)
Apr 11, 2002	19.75	20.29	19.62	19.76	50,519,268	-0.23(-1.14%)
Apr 10, 2002	20.27	20.30	19.39	19.99	61,394,100	-0.14(-0.68%)
Apr 09, 2002	20.75	21.10	19.98	20.12	45,519,688	-0.65(-3.15%)
Apr 08, 2002	19.98	20.81	19.65	20.78	55,971,104	+0.25(+1.20%)
Apr 05, 2002	21.46	21.51	20.46	20.53	40,160,496	-0.67(-3.14%)
Apr 04, 2002	20.75	21.39	20.62	21.20	45,662,612	+0.36(+1.71%)
Apr 03, 2002	21.07	21.37	20.59	20.84	47,301,916	-0.33(-1.55%)
Apr 02, 2002	21.37	21.45	21.13	21.17	40,781,712	-0.58(-2.68%)

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.