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

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
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 (%)
Nov 29, 2002 13.78 13.90 13.32 13.34 15,929,052 -0.34(-2.52%)
Nov 27, 2002 13.28 13.85 13.19 13.68 35,803,900 +0.73(+5.62%)
Nov 26, 2002 13.26 13.30 12.88 12.95 32,690,116 -0.37(-2.76%)
Nov 25, 2002 13.20 13.49 13.10 13.32 45,597,176 +0.14(+1.07%)
Nov 22, 2002 12.89 13.34 12.84 13.18 43,236,400 -0.12(-0.88%)
Nov 21, 2002 12.82 13.52 12.59 13.30 63,932,008 +0.89(+7.19%)
Nov 20, 2002 11.94 12.59 11.85 12.41 48,732,056 +0.62(+5.24%)
Nov 19, 2002 11.94 12.19 11.65 11.79 35,735,884 -0.20(-1.70%)
Nov 18, 2002 12.72 12.72 11.91 11.99 36,705,588 -0.39(-3.16%)
Nov 15, 2002 12.09 12.48 11.77 12.38 41,440,440 +0.05(+0.44%)
Nov 14, 2002 11.72 12.35 11.43 12.33 71,978,288 +0.83(+7.21%)
Nov 13, 2002 11.65 11.88 11.15 11.50 79,210,584 -0.29(-2.46%)
Nov 12, 2002 11.53 12.16 11.35 11.79 36,891,088 +0.39(+3.43%)
Nov 11, 2002 12.26 12.27 11.37 11.40 34,912,948 -0.90(-7.32%)
Nov 08, 2002 12.42 12.66 11.81 12.30 43,301,216 +0.01(+0.06%)
Nov 07, 2002 12.69 12.87 12.19 12.29 42,137,064 -0.89(-6.77%)
Nov 06, 2002 12.45 13.20 12.43 13.18 48,473,424 +0.81(+6.58%)
Nov 05, 2002 12.43 12.80 11.98 12.37 55,297,000 -0.50(-3.89%)
Nov 04, 2002 12.76 13.38 12.52 12.87 58,408,996 +0.57(+4.64%)
Nov 01, 2002 11.65 12.48 11.55 12.30 49,493,496 +0.54(+4.59%)
Oct 31, 2002 12.06 12.35 11.50 11.76 51,987,360 -0.23(-1.89%)
Oct 30, 2002 11.35 12.15 11.22 11.98 49,268,616 +0.76(+6.76%)
Oct 29, 2002 11.72 11.80 10.76 11.22 47,169,536 -0.60(-5.09%)
Oct 28, 2002 11.77 12.35 11.69 11.83 65,616,052 +0.48(+4.20%)
Oct 25, 2002 10.75 11.39 10.68 11.35 33,891,600 +0.74(+6.93%)
Oct 24, 2002 11.40 11.65 10.61 10.61 58,830,764 -0.66(-5.83%)
Oct 23, 2002 9.989 11.29 9.981 11.27 60,532,876 +1.03(+10.08%)
Oct 22, 2002 10.29 10.74 10.09 10.24 43,382,140 -0.74(-6.77%)
Oct 21, 2002 10.32 11.04 10.24 10.98 34,579,404 +0.47(+4.46%)
Oct 18, 2002 9.817 10.54 9.723 10.51 38,763,756 +0.36(+3.54%)
Oct 17, 2002 10.07 10.18 9.645 10.15 42,892,284 +0.78(+8.35%)
Oct 16, 2002 9.269 9.582 9.269 9.371 37,059,716 -0.84(-8.20%)
Oct 15, 2002 10.16 10.24 8.714 10.21 43,702,392 +0.82(+8.75%)
Oct 14, 2002 9.308 9.465 9.191 9.386 25,654,700 -0.05(-0.57%)
Oct 11, 2002 9.066 9.574 8.980 9.440 43,965,804 +0.75(+8.63%)
Oct 10, 2002 8.197 8.854 8.096 8.690 39,214,664 +0.55(+6.72%)
Oct 09, 2002 8.096 8.628 8.025 8.143 56,888,600 +0.05(+0.58%)
Oct 08, 2002 8.651 8.667 8.096 8.096 58,025,716 -0.41(-4.78%)
Oct 07, 2002 8.768 8.887 8.444 8.503 33,702,900 -0.36(-4.06%)
Oct 04, 2002 9.191 9.253 8.768 8.862 38,851,204 -0.13(-1.48%)
Oct 03, 2002 9.582 9.715 8.995 8.995 40,372,040 -0.78(-8.00%)
Oct 02, 2002 9.394 10.08 9.379 9.777 44,107,020 +0.23(+2.38%)
Oct 01, 2002 9.191 9.582 8.909 9.551 42,702,264 +0.52(+5.71%)
Sep 30, 2002 9.089 9.410 8.854 9.034 42,620,284 -0.21(-2.28%)
Sep 27, 2002 9.050 9.832 9.011 9.246 48,856,192 +0.06(+0.68%)
Sep 26, 2002 9.738 9.770 8.995 9.183 48,147,420 -0.43(-4.48%)
Sep 25, 2002 9.386 9.801 9.089 9.613 49,903,064 +0.44(+4.77%)
Sep 24, 2002 8.471 9.300 8.393 9.175 58,530,704 +0.41(+4.73%)
Sep 23, 2002 9.136 9.300 8.604 8.761 47,142,944 -0.58(-6.20%)
Sep 20, 2002 9.527 9.558 9.222 9.339 44,784,852 -0.03(-0.33%)
Sep 19, 2002 9.386 9.699 9.332 9.371 44,341,360 -0.19(-1.96%)
Sep 18, 2002 9.394 9.770 9.386 9.558 38,848,900 +0.02(+0.16%)
Sep 17, 2002 10.27 10.40 9.457 9.543 59,359,136 -0.37(-3.71%)
Sep 16, 2002 10.11 10.39 9.793 9.910 36,436,472 -0.28(-2.76%)
Sep 13, 2002 9.864 10.30 9.777 10.19 40,069,176 +0.23(+2.28%)
Sep 12, 2002 10.44 10.48 9.950 9.965 31,717,346 -0.74(-6.94%)
Sep 11, 2002 10.75 11.15 10.64 10.71 29,302,618 +0.17(+1.63%)
Sep 10, 2002 10.09 10.68 10.03 10.54 36,024,176 +0.61(+6.15%)
Sep 09, 2002 9.981 10.07 9.605 9.926 30,573,266 -0.20(-1.93%)
Sep 06, 2002 9.997 10.30 9.963 10.12 36,725,148 +0.68(+7.21%)
Sep 05, 2002 9.754 9.832 9.386 9.441 38,906,816 -0.49(-4.96%)
Sep 04, 2002 10.26 10.31 9.566 9.934 52,292,144 -0.23(-2.23%)
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.