Skip to main content

Applied Materials (NQ: AMAT )

196.53 +10.39 (+5.58%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.852 9.930 9.573 9.573 32,838,386 -0.49(-4.91%)
Mar 28, 2003 10.17 10.38 10.02 10.07 20,424,030 -0.21(-2.00%)
Mar 27, 2003 10.14 10.40 10.14 10.27 25,657,336 -0.16(-1.53%)
Mar 26, 2003 10.43 10.65 10.36 10.43 24,911,990 +0.08(+0.73%)
Mar 25, 2003 10.21 10.46 10.13 10.36 29,536,992 +0.04(+0.37%)
Mar 24, 2003 10.43 10.58 10.20 10.32 30,996,342 -0.51(-4.71%)
Mar 21, 2003 10.98 11.10 10.65 10.83 46,882,552 +0.24(+2.30%)
Mar 20, 2003 10.27 10.84 10.11 10.58 52,471,080 +0.28(+2.73%)
Mar 19, 2003 10.28 10.42 10.07 10.30 38,405,036 +0.00(+0.00%)
Mar 18, 2003 10.04 10.32 9.854 10.30 48,692,648 +0.31(+3.13%)
Mar 17, 2003 9.261 10.15 9.261 9.991 51,305,288 +0.58(+6.14%)
Mar 14, 2003 9.702 9.854 9.268 9.413 47,915,488 -0.22(-2.29%)
Mar 13, 2003 9.192 9.634 9.002 9.634 45,048,040 +0.69(+7.74%)
Mar 12, 2003 8.766 8.987 8.622 8.941 46,575,160 +0.11(+1.21%)
Mar 11, 2003 8.857 8.941 8.759 8.835 29,763,502 +0.01(+0.09%)
Mar 10, 2003 8.926 9.010 8.812 8.827 23,368,882 -0.27(-3.01%)
Mar 07, 2003 9.025 9.169 8.896 9.101 47,758,196 -0.07(-0.75%)
Mar 06, 2003 9.215 9.322 9.131 9.169 31,112,734 -0.14(-1.55%)
Mar 05, 2003 9.421 9.428 9.162 9.314 34,972,896 -0.01(-0.08%)
Mar 04, 2003 9.588 9.634 9.291 9.322 45,547,020 -0.30(-3.09%)
Mar 03, 2003 9.953 10.07 9.542 9.618 35,638,772 -0.26(-2.62%)
Feb 28, 2003 9.588 9.900 9.512 9.877 28,369,854 +0.30(+3.18%)
Feb 27, 2003 9.512 9.702 9.367 9.573 32,606,782 +0.20(+2.09%)
Feb 26, 2003 9.542 9.788 9.360 9.377 34,709,412 -0.25(-2.58%)
Feb 25, 2003 9.535 9.710 9.344 9.626 37,790,024 -0.13(-1.33%)
Feb 24, 2003 9.687 9.915 9.588 9.755 36,026,184 +0.02(+0.16%)
Feb 21, 2003 9.839 9.839 9.451 9.740 43,367,512 +0.02(+0.16%)
Feb 20, 2003 9.512 9.809 9.405 9.725 36,810,332 +0.28(+2.98%)
Feb 19, 2003 9.535 9.999 9.291 9.443 35,216,540 -0.25(-2.59%)
Feb 18, 2003 9.588 9.740 9.512 9.695 37,858,624 +0.26(+2.74%)
Feb 14, 2003 8.972 9.451 8.964 9.436 43,119,532 +0.45(+5.00%)
Feb 13, 2003 8.987 9.010 8.743 8.987 40,819,256 -0.01(-0.08%)
Feb 12, 2003 8.835 9.215 8.812 8.994 60,974,796 -0.09(-1.01%)
Feb 11, 2003 9.246 9.261 8.941 9.086 47,632,168 -0.08(-0.91%)
Feb 10, 2003 9.010 9.314 8.789 9.169 37,000,752 +0.18(+2.03%)
Feb 07, 2003 9.299 9.337 8.926 8.987 36,863,028 -0.14(-1.58%)
Feb 06, 2003 9.002 9.306 9.002 9.131 35,205,764 -0.02(-0.17%)
Feb 05, 2003 9.443 9.664 9.124 9.147 52,685,180 -0.12(-1.31%)
Feb 04, 2003 8.979 9.291 8.964 9.268 44,102,908 +0.12(+1.33%)
Feb 03, 2003 9.116 9.375 8.987 9.147 36,914,808 +0.04(+0.42%)
Jan 31, 2003 8.941 9.877 8.561 9.109 92,459,032 -0.75(-7.57%)
Jan 30, 2003 10.35 10.43 9.824 9.854 38,700,992 -0.50(-4.85%)
Jan 29, 2003 10.26 10.47 9.984 10.36 57,875,784 +0.28(+2.80%)
Jan 28, 2003 10.19 10.29 9.900 10.07 38,228,556 -0.03(-0.30%)
Jan 27, 2003 9.854 10.27 9.626 10.11 34,263,656 +0.01(+0.08%)
Jan 24, 2003 10.48 10.49 10.04 10.10 49,424,528 -0.60(-5.62%)
Jan 23, 2003 10.94 11.11 10.58 10.70 53,110,568 +0.21(+2.03%)
Jan 22, 2003 10.46 10.77 10.32 10.49 52,297,376 +0.20(+1.92%)
Jan 21, 2003 10.62 10.62 10.24 10.29 43,628,764 -0.01(-0.07%)
Jan 17, 2003 10.61 10.68 10.24 10.30 52,666,916 -0.62(-5.65%)
Jan 16, 2003 11.27 11.28 10.85 10.91 41,610,372 -0.08(-0.76%)
Jan 15, 2003 11.39 11.45 10.84 11.00 77,536,680 -0.69(-5.92%)
Jan 14, 2003 11.79 12.14 11.50 11.69 51,392,588 -0.03(-0.26%)
Jan 13, 2003 12.16 12.40 11.67 11.72 52,024,036 -0.23(-1.91%)
Jan 10, 2003 11.55 12.03 11.28 11.95 50,472,560 +0.50(+4.39%)
Jan 09, 2003 11.52 11.90 11.34 11.44 51,694,448 +0.31(+2.80%)
Jan 08, 2003 11.45 11.58 11.10 11.13 37,369,896 -0.51(-4.38%)
Jan 07, 2003 11.76 11.99 11.49 11.64 48,668,504 -0.08(-0.71%)
Jan 06, 2003 11.36 11.83 11.35 11.73 47,312,308 +0.67(+6.06%)
Jan 03, 2003 10.62 11.09 10.52 11.06 39,946,536 +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.