Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.82	12.27	11.79	12.19	57,077,756	+0.58(+4.99%)
May 29, 2003	11.61	11.91	11.53	11.61	46,776,664	+0.04(+0.34%)
May 28, 2003	11.54	11.77	11.46	11.57	38,556,668	+0.06(+0.54%)
May 27, 2003	10.85	11.56	10.81	11.51	39,780,596	+0.67(+6.14%)
May 23, 2003	10.89	10.98	10.70	10.85	26,240,076	-0.03(-0.29%)
May 22, 2003	10.73	11.00	10.63	10.88	31,035,860	+0.17(+1.61%)
May 21, 2003	10.81	10.85	10.57	10.70	31,419,206	-0.08(-0.73%)
May 20, 2003	10.83	10.96	10.65	10.78	34,908,372	+0.01(+0.07%)
May 19, 2003	11.02	11.13	10.75	10.77	32,133,578	-0.44(-3.91%)
May 16, 2003	11.52	11.74	11.15	11.21	36,812,340	-0.45(-3.90%)
May 15, 2003	11.81	11.85	11.39	11.67	40,802,896	-0.06(-0.53%)
May 14, 2003	11.93	12.15	11.53	11.73	59,305,092	-0.46(-3.79%)
May 13, 2003	12.13	12.29	12.04	12.19	37,679,464	-0.13(-1.02%)
May 12, 2003	11.98	12.35	11.82	12.32	53,196,692	+0.50(+4.24%)
May 09, 2003	11.82	11.83	11.55	11.82	31,196,140	+0.38(+3.36%)
May 08, 2003	11.72	11.78	11.41	11.43	32,213,846	-0.44(-3.70%)
May 07, 2003	12.05	12.14	11.78	11.87	28,254,176	-0.24(-2.01%)
May 06, 2003	11.85	12.25	11.72	12.11	38,181,872	+0.30(+2.52%)
May 05, 2003	11.95	12.25	11.79	11.82	33,905,724	-0.05(-0.46%)

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.