Skip to main content

Applied Materials (NQ: AMAT )

186.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.850 9.928 9.571 9.571 32,844,780 -0.49(-4.91%)
Mar 28, 2003 10.17 10.38 10.02 10.07 20,428,006 -0.21(-2.00%)
Mar 27, 2003 10.14 10.40 10.14 10.27 25,662,330 -0.16(-1.53%)
Mar 26, 2003 10.42 10.64 10.35 10.43 24,916,840 +0.08(+0.73%)
Mar 25, 2003 10.21 10.46 10.13 10.35 29,542,742 +0.04(+0.37%)
Mar 24, 2003 10.43 10.58 10.20 10.32 31,002,376 -0.51(-4.71%)
Mar 21, 2003 10.98 11.10 10.65 10.83 46,891,676 +0.24(+2.30%)
Mar 20, 2003 10.26 10.83 10.10 10.58 52,481,296 +0.28(+2.73%)
Mar 19, 2003 10.28 10.42 10.07 10.30 38,412,512 +0.00(+0.00%)
Mar 18, 2003 10.04 10.32 9.852 10.30 48,702,124 +0.31(+3.13%)
Mar 17, 2003 9.259 10.15 9.259 9.989 51,315,276 +0.58(+6.14%)
Mar 14, 2003 9.700 9.852 9.266 9.411 47,924,816 -0.22(-2.29%)
Mar 13, 2003 9.191 9.632 9.000 9.632 45,056,808 +0.69(+7.74%)
Mar 12, 2003 8.764 8.985 8.620 8.939 46,584,228 +0.11(+1.21%)
Mar 11, 2003 8.856 8.939 8.757 8.833 29,769,296 +0.01(+0.09%)
Mar 10, 2003 8.924 9.008 8.810 8.825 23,373,432 -0.27(-3.01%)
Mar 07, 2003 9.023 9.168 8.894 9.099 47,767,492 -0.07(-0.75%)
Mar 06, 2003 9.213 9.320 9.130 9.168 31,118,790 -0.14(-1.55%)
Mar 05, 2003 9.419 9.426 9.160 9.312 34,979,704 -0.01(-0.08%)
Mar 04, 2003 9.586 9.632 9.289 9.320 45,555,884 -0.30(-3.09%)
Mar 03, 2003 9.951 10.07 9.540 9.617 35,645,712 -0.26(-2.62%)
Feb 28, 2003 9.586 9.898 9.510 9.875 28,375,376 +0.30(+3.18%)
Feb 27, 2003 9.510 9.700 9.366 9.571 32,613,130 +0.20(+2.09%)
Feb 26, 2003 9.540 9.786 9.358 9.375 34,716,168 -0.25(-2.58%)
Feb 25, 2003 9.533 9.708 9.343 9.624 37,797,384 -0.13(-1.33%)
Feb 24, 2003 9.685 9.913 9.586 9.754 36,033,196 +0.02(+0.16%)
Feb 21, 2003 9.837 9.837 9.449 9.738 43,375,956 +0.02(+0.16%)
Feb 20, 2003 9.510 9.807 9.404 9.723 36,817,500 +0.28(+2.98%)
Feb 19, 2003 9.533 9.997 9.289 9.442 35,223,396 -0.25(-2.59%)
Feb 18, 2003 9.586 9.738 9.510 9.693 37,865,996 +0.26(+2.74%)
Feb 14, 2003 8.970 9.449 8.962 9.434 43,127,928 +0.45(+5.00%)
Feb 13, 2003 8.985 9.008 8.742 8.985 40,827,204 -0.01(-0.08%)
Feb 12, 2003 8.833 9.213 8.810 8.992 60,986,668 -0.09(-1.01%)
Feb 11, 2003 9.244 9.259 8.939 9.084 47,641,444 -0.08(-0.91%)
Feb 10, 2003 9.008 9.312 8.787 9.168 37,007,956 +0.18(+2.03%)
Feb 07, 2003 9.297 9.335 8.924 8.985 36,870,204 -0.14(-1.58%)
Feb 06, 2003 9.000 9.305 9.000 9.130 35,212,616 -0.02(-0.17%)
Feb 05, 2003 9.442 9.662 9.122 9.145 52,695,440 -0.12(-1.31%)
Feb 04, 2003 8.977 9.289 8.962 9.267 44,111,492 +0.12(+1.33%)
Feb 03, 2003 9.114 9.373 8.985 9.145 36,921,992 +0.04(+0.42%)
Jan 31, 2003 8.939 9.875 8.559 9.107 92,477,032 -0.75(-7.57%)
Jan 30, 2003 10.35 10.42 9.822 9.852 38,708,528 -0.50(-4.85%)
Jan 29, 2003 10.26 10.47 9.982 10.35 57,887,052 +0.28(+2.79%)
Jan 28, 2003 10.19 10.29 9.898 10.07 38,235,996 -0.03(-0.30%)
Jan 27, 2003 9.852 10.26 9.624 10.10 34,270,324 +0.01(+0.08%)
Jan 24, 2003 10.48 10.49 10.04 10.10 49,434,152 -0.60(-5.62%)
Jan 23, 2003 10.94 11.11 10.58 10.70 53,120,908 +0.21(+2.03%)
Jan 22, 2003 10.45 10.77 10.32 10.48 52,307,560 +0.20(+1.92%)
Jan 21, 2003 10.61 10.61 10.24 10.29 43,637,256 -0.01(-0.07%)
Jan 17, 2003 10.61 10.68 10.24 10.29 52,677,168 -0.62(-5.65%)
Jan 16, 2003 11.27 11.28 10.85 10.91 41,618,472 -0.08(-0.76%)
Jan 15, 2003 11.39 11.45 10.84 10.99 77,551,776 -0.69(-5.92%)
Jan 14, 2003 11.79 12.13 11.50 11.69 51,402,596 -0.03(-0.26%)
Jan 13, 2003 12.16 12.40 11.66 11.72 52,034,164 -0.23(-1.91%)
Jan 10, 2003 11.55 12.03 11.28 11.94 50,482,384 +0.50(+4.39%)
Jan 09, 2003 11.52 11.90 11.34 11.44 51,704,512 +0.31(+2.80%)
Jan 08, 2003 11.45 11.58 11.10 11.13 37,377,168 -0.51(-4.38%)
Jan 07, 2003 11.75 11.99 11.49 11.64 48,677,976 -0.08(-0.71%)
Jan 06, 2003 11.36 11.83 11.34 11.72 47,321,516 +0.67(+6.06%)
Jan 03, 2003 10.62 11.09 10.51 11.05 39,954,312 +0.42(+3.93%)
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.