Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 11.57 11.68 11.41 11.43 34,281,420 -0.21(-1.81%)
Apr 29, 2003 11.69 11.86 11.46 11.64 54,998,576 +0.34(+2.97%)
Apr 28, 2003 11.16 11.46 10.95 11.31 32,770,516 +0.21(+1.90%)
Apr 25, 2003 11.52 11.57 11.00 11.10 40,794,068 -0.67(-5.71%)
Apr 24, 2003 11.78 12.05 11.73 11.77 31,019,216 -0.41(-3.34%)
Apr 23, 2003 12.33 12.33 11.96 12.18 36,653,016 -0.19(-1.52%)
Apr 22, 2003 11.62 12.38 11.50 12.36 45,814,480 +0.64(+5.47%)
Apr 21, 2003 11.54 11.74 11.25 11.72 34,250,220 +0.15(+1.28%)
Apr 17, 2003 10.90 12.31 10.88 11.57 41,351,708 +0.60(+5.49%)
Apr 16, 2003 10.83 11.18 10.77 10.97 47,262,472 +0.48(+4.62%)
Apr 15, 2003 10.32 10.68 10.21 10.49 32,643,414 -0.05(-0.52%)
Apr 14, 2003 10.25 10.57 10.10 10.54 24,058,130 +0.35(+3.45%)
Apr 11, 2003 10.52 10.55 10.15 10.19 24,571,526 -0.16(-1.59%)
Apr 10, 2003 10.27 10.41 10.10 10.35 24,891,326 +0.12(+1.15%)
Apr 09, 2003 10.63 10.67 10.18 10.24 30,449,684 -0.25(-2.39%)
Apr 08, 2003 10.73 10.76 10.45 10.49 28,573,968 -0.37(-3.39%)
Apr 07, 2003 11.16 11.22 10.84 10.85 38,763,628 +0.28(+2.66%)
Apr 04, 2003 10.84 10.85 10.44 10.57 25,827,842 -0.17(-1.60%)
Apr 03, 2003 10.66 10.95 10.49 10.75 32,837,136 +0.12(+1.10%)
Apr 02, 2003 10.32 10.70 10.30 10.63 27,327,240 +0.65(+6.50%)
Apr 01, 2003 9.877 10.10 9.823 9.979 27,155,000 +0.14(+1.43%)
Mar 31, 2003 10.13 10.21 9.838 9.838 31,952,586 -0.51(-4.91%)
Mar 28, 2003 10.46 10.67 10.30 10.35 19,873,100 -0.21(-2.00%)
Mar 27, 2003 10.42 10.69 10.42 10.56 24,965,240 -0.16(-1.53%)
Mar 26, 2003 10.71 10.94 10.64 10.72 24,240,000 +0.08(+0.73%)
Mar 25, 2003 10.50 10.75 10.41 10.64 28,740,244 +0.04(+0.37%)
Mar 24, 2003 10.72 10.87 10.49 10.60 30,160,230 -0.52(-4.71%)
Mar 21, 2003 11.28 11.41 10.95 11.13 45,617,912 +0.25(+2.30%)
Mar 20, 2003 10.55 11.14 10.39 10.88 51,055,696 +0.29(+2.73%)
Mar 19, 2003 10.57 10.71 10.35 10.59 37,369,076 +0.00(+0.00%)
Mar 18, 2003 10.32 10.60 10.13 10.59 47,379,184 +0.32(+3.13%)
Mar 17, 2003 9.518 10.44 9.518 10.27 49,921,352 +0.59(+6.14%)
Mar 14, 2003 9.971 10.13 9.525 9.674 46,622,988 -0.23(-2.29%)
Mar 13, 2003 9.447 9.901 9.252 9.901 43,832,888 +0.71(+7.74%)
Mar 12, 2003 9.009 9.236 8.861 9.189 45,318,816 +0.11(+1.21%)
Mar 11, 2003 9.103 9.189 9.001 9.080 28,960,644 +0.01(+0.09%)
Mar 10, 2003 9.173 9.259 9.056 9.072 22,738,516 -0.28(-3.01%)
Mar 07, 2003 9.275 9.424 9.142 9.353 46,469,940 -0.07(-0.75%)
Mar 06, 2003 9.471 9.580 9.385 9.424 30,273,480 -0.15(-1.55%)
Mar 05, 2003 9.682 9.690 9.416 9.572 34,029,520 -0.01(-0.08%)
Mar 04, 2003 9.854 9.901 9.549 9.580 44,318,408 -0.30(-3.09%)
Mar 03, 2003 10.23 10.35 9.807 9.885 34,677,432 -0.27(-2.62%)
Feb 28, 2003 9.854 10.17 9.776 10.15 27,604,588 +0.31(+3.18%)
Feb 27, 2003 9.776 9.971 9.627 9.838 31,727,228 +0.20(+2.09%)
Feb 26, 2003 9.807 10.06 9.619 9.637 33,773,140 -0.26(-2.58%)
Feb 25, 2003 9.799 9.979 9.604 9.893 36,770,656 -0.13(-1.33%)
Feb 24, 2003 9.955 10.19 9.854 10.03 35,054,392 +0.02(+0.16%)
Feb 21, 2003 10.11 10.11 9.713 10.01 42,197,692 +0.02(+0.16%)
Feb 20, 2003 9.776 10.08 9.666 9.995 35,817,388 +0.29(+2.98%)
Feb 19, 2003 9.799 10.28 9.549 9.705 34,266,588 -0.26(-2.59%)
Feb 18, 2003 9.854 10.01 9.776 9.963 36,837,404 +0.27(+2.74%)
Feb 14, 2003 9.220 9.713 9.213 9.697 41,956,404 +0.46(+5.00%)
Feb 13, 2003 9.236 9.259 8.986 9.236 39,718,176 -0.01(-0.08%)
Feb 12, 2003 9.080 9.471 9.056 9.243 59,330,028 -0.09(-1.01%)
Feb 11, 2003 9.502 9.518 9.189 9.338 46,347,312 -0.09(-0.91%)
Feb 10, 2003 9.259 9.572 9.033 9.424 36,002,672 +0.19(+2.03%)
Feb 07, 2003 9.557 9.596 9.173 9.236 35,868,664 -0.15(-1.58%)
Feb 06, 2003 9.252 9.564 9.252 9.385 34,256,104 -0.02(-0.17%)
Feb 05, 2003 9.705 9.932 9.377 9.400 51,264,020 -0.13(-1.31%)
Feb 04, 2003 9.228 9.549 9.213 9.525 42,913,248 +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.