Indicators

Applied Materials (NQ: AMAT )

206.70 -0.66 (-0.32%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.872	10.19	9.793	10.17	27,554,352	+0.31(+3.18%)
Feb 27, 2003	9.793	9.989	9.645	9.856	31,669,490	+0.20(+2.09%)
Feb 26, 2003	9.825	10.08	9.637	9.655	33,711,676	-0.26(-2.59%)
Feb 25, 2003	9.817	9.997	9.621	9.911	36,703,740	-0.13(-1.33%)
Feb 24, 2003	9.974	10.21	9.872	10.04	34,990,600	+0.02(+0.16%)
Feb 21, 2003	10.13	10.13	9.731	10.03	42,120,900	+0.02(+0.16%)
Feb 20, 2003	9.793	10.10	9.684	10.01	35,752,208	+0.29(+2.98%)
Feb 19, 2003	9.817	10.29	9.566	9.723	34,204,228	-0.26(-2.59%)
Feb 18, 2003	9.872	10.03	9.793	9.981	36,770,364	+0.27(+2.74%)
Feb 14, 2003	9.237	9.731	9.229	9.715	41,880,048	+0.46(+5.00%)
Feb 13, 2003	9.253	9.276	9.002	9.253	39,645,896	-0.01(-0.08%)
Feb 12, 2003	9.096	9.488	9.073	9.260	59,222,056	-0.09(-1.01%)
Feb 11, 2003	9.519	9.535	9.206	9.355	46,262,968	-0.09(-0.91%)
Feb 10, 2003	9.276	9.590	9.049	9.441	35,937,152	+0.19(+2.03%)
Feb 07, 2003	9.574	9.613	9.190	9.253	35,803,388	-0.15(-1.58%)
Feb 06, 2003	9.268	9.582	9.268	9.402	34,193,764	-0.02(-0.17%)
Feb 05, 2003	9.723	9.950	9.394	9.417	51,170,728	-0.13(-1.31%)
Feb 04, 2003	9.245	9.566	9.229	9.543	42,835,152	+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.