Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.856	10.18	9.777	10.15	27,599,216	+0.31(+3.18%)
Feb 27, 2003	9.777	9.973	9.629	9.840	31,721,054	+0.20(+2.09%)
Feb 26, 2003	9.809	10.06	9.621	9.639	33,766,568	-0.26(-2.58%)
Feb 25, 2003	9.801	9.981	9.605	9.895	36,763,500	-0.13(-1.33%)
Feb 24, 2003	9.957	10.19	9.856	10.03	35,047,568	+0.02(+0.16%)
Feb 21, 2003	10.11	10.11	9.715	10.01	42,189,480	+0.02(+0.16%)
Feb 20, 2003	9.777	10.08	9.668	9.997	35,810,420	+0.29(+2.98%)
Feb 19, 2003	9.801	10.28	9.551	9.707	34,259,920	-0.26(-2.59%)
Feb 18, 2003	9.856	10.01	9.777	9.965	36,830,236	+0.27(+2.74%)
Feb 14, 2003	9.222	9.715	9.214	9.699	41,948,236	+0.46(+5.00%)
Feb 13, 2003	9.238	9.261	8.987	9.238	39,710,444	-0.01(-0.08%)
Feb 12, 2003	9.081	9.472	9.058	9.245	59,318,480	-0.09(-1.01%)
Feb 11, 2003	9.504	9.519	9.191	9.339	46,338,292	-0.09(-0.91%)
Feb 10, 2003	9.261	9.574	9.034	9.426	35,995,664	+0.19(+2.03%)
Feb 07, 2003	9.558	9.598	9.175	9.238	35,861,684	-0.15(-1.58%)
Feb 06, 2003	9.253	9.566	9.253	9.386	34,249,436	-0.02(-0.17%)
Feb 05, 2003	9.707	9.934	9.379	9.402	51,254,044	-0.13(-1.31%)
Feb 04, 2003	9.230	9.551	9.214	9.527	42,904,896	+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.