Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.00	12.12	11.48	11.63	35,236,096	-0.65(-5.29%)
Jul 30, 2002	11.61	12.37	11.57	12.28	37,979,788	+0.47(+3.97%)
Jul 29, 2002	11.68	12.00	11.31	11.81	48,120,224	+0.61(+5.44%)
Jul 26, 2002	11.79	11.79	10.75	11.20	62,739,668	+0.07(+0.64%)
Jul 25, 2002	12.04	12.15	10.60	11.13	106,601,960	-1.81(-14.02%)
Jul 24, 2002	11.82	12.96	11.76	12.94	54,774,164	+0.76(+6.23%)
Jul 23, 2002	12.94	13.25	12.12	12.18	50,553,708	-0.98(-7.43%)
Jul 22, 2002	13.30	13.67	12.90	13.16	42,251,104	+0.02(+0.18%)
Jul 19, 2002	13.06	13.76	13.01	13.14	34,706,332	-0.93(-6.61%)
Jul 17, 2002	15.14	15.41	13.69	14.07	60,572,152	-0.38(-2.65%)
Jul 12, 2002	14.77	14.86	14.05	14.45	40,744,200	+0.19(+1.37%)
Jul 11, 2002	13.00	14.48	12.78	14.26	59,468,256	+1.22(+9.36%)
Jul 10, 2002	14.26	14.27	12.98	13.04	40,419,668	-0.82(-5.93%)
Jul 09, 2002	14.86	14.27	13.69	13.86	41,916,636	-1.00(-6.74%)
Jul 08, 2002	15.59	15.69	14.51	14.86	35,024,856	-0.73(-4.67%)
Jul 05, 2002	14.74	15.60	14.73	15.59	28,082,564	+1.52(+10.78%)
Jul 04, 2002	13.08	14.21	13.04	14.07	37,735,944	+0.00(+0.00%)
Jul 03, 2002	13.08	14.21	13.04	14.07	37,704,232	+0.80(+6.01%)
Jul 02, 2002	13.99	14.00	13.23	13.27	57,648,800	-0.83(-5.88%)

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.