Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

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 (%)
Apr 30, 2002	18.77	19.70	18.62	19.02	31,908,090	+0.30(+1.59%)
Apr 29, 2002	18.89	19.16	18.28	18.73	32,914,994	+0.13(+0.72%)
Apr 26, 2002	19.97	20.09	18.43	18.59	37,232,688	-1.14(-5.79%)
Apr 25, 2002	19.27	20.06	19.06	19.73	35,791,752	+0.18(+0.92%)
Apr 24, 2002	20.41	20.70	19.30	19.55	28,983,518	-0.70(-3.47%)
Apr 23, 2002	20.72	20.72	20.04	20.26	29,823,584	-0.13(-0.61%)
Apr 22, 2002	20.53	20.67	19.95	20.38	21,631,814	-0.33(-1.59%)
Apr 19, 2002	21.12	21.19	20.34	20.71	29,651,890	-0.18(-0.86%)
Apr 18, 2002	21.18	21.27	20.18	20.89	37,817,580	-0.46(-2.16%)
Apr 17, 2002	42.36	21.79	21.01	21.35	28,485,564	+1.56(+7.91%)
Apr 12, 2002	19.94	20.02	19.38	19.79	42,084,392	+0.07(+0.34%)
Apr 11, 2002	19.72	20.25	19.58	19.72	50,611,368	-0.23(-1.14%)
Apr 10, 2002	20.23	20.26	19.36	19.95	61,506,028	-0.14(-0.68%)
Apr 09, 2002	20.71	21.06	19.95	20.09	45,602,676	-0.65(-3.15%)
Apr 08, 2002	19.95	20.77	19.62	20.74	56,073,144	+0.25(+1.20%)
Apr 05, 2002	21.42	21.48	20.42	20.49	40,233,712	-0.66(-3.14%)
Apr 04, 2002	20.72	21.35	20.58	21.16	45,745,860	+0.36(+1.71%)
Apr 03, 2002	21.03	21.33	20.55	20.80	47,388,152	-0.33(-1.55%)
Apr 02, 2002	21.33	21.41	21.09	21.13	40,856,060	-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.