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

Applied Materials (NQ: AMAT )

186.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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.