Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.96 13.99 13.72 13.72 27,946,464 -0.20(-1.46%)
Mar 30, 2006 13.83 13.97 13.67 13.92 33,478,070 +0.14(+1.02%)
Mar 29, 2006 13.68 13.82 13.59 13.78 36,154,284 +0.14(+1.03%)
Mar 28, 2006 13.98 13.98 13.59 13.64 32,998,562 -0.34(-2.46%)
Mar 27, 2006 14.11 14.17 13.95 13.98 24,507,290 -0.07(-0.50%)
Mar 24, 2006 13.81 14.06 13.71 14.06 25,768,936 +0.27(+1.93%)
Mar 23, 2006 13.84 14.02 13.76 13.79 24,125,902 -0.05(-0.40%)
Mar 22, 2006 13.83 13.89 13.66 13.84 34,450,440 +0.13(+0.91%)
Mar 21, 2006 13.73 14.03 13.64 13.72 36,032,220 +0.02(+0.11%)
Mar 20, 2006 13.77 13.83 13.65 13.70 28,085,724 +0.00(+0.00%)
Mar 17, 2006 13.84 13.87 13.53 13.70 54,692,732 -0.16(-1.19%)
Mar 16, 2006 14.53 14.53 13.84 13.87 38,937,736 -0.68(-4.68%)
Mar 15, 2006 14.38 14.62 14.30 14.55 29,223,616 +0.16(+1.14%)
Mar 14, 2006 13.98 14.47 13.97 14.38 27,142,990 +0.34(+2.40%)
Mar 13, 2006 13.95 14.18 13.93 14.05 24,385,846 +0.11(+0.79%)
Mar 10, 2006 13.97 14.15 13.74 13.94 32,362,526 +0.07(+0.51%)
Mar 09, 2006 14.11 14.25 13.85 13.87 35,058,512 -0.14(-1.01%)
Mar 08, 2006 14.29 14.31 13.78 14.01 71,021,584 -0.35(-2.46%)
Mar 07, 2006 14.49 14.59 14.31 14.36 28,480,602 -0.23(-1.56%)
Mar 06, 2006 14.69 14.82 14.53 14.59 22,638,638 +0.00(+0.00%)
Mar 03, 2006 14.74 14.93 14.59 14.59 33,313,904 -0.31(-2.10%)
Mar 02, 2006 14.64 14.96 14.64 14.90 43,911,980 +0.13(+0.90%)
Mar 01, 2006 14.46 14.82 14.43 14.77 51,212,148 +0.42(+2.89%)
Feb 28, 2006 14.42 14.53 14.27 14.35 43,834,796 -0.06(-0.43%)
Feb 27, 2006 14.53 14.55 14.29 14.42 55,062,556 -0.31(-2.13%)
Feb 24, 2006 14.94 14.97 14.64 14.73 34,528,224 -0.20(-1.36%)
Feb 23, 2006 15.06 15.26 14.89 14.93 29,090,558 -0.13(-0.88%)
Feb 22, 2006 15.06 15.35 14.91 15.07 39,496,408 -0.05(-0.31%)
Feb 21, 2006 15.45 15.50 14.95 15.11 43,337,072 -0.34(-2.18%)
Feb 17, 2006 15.60 15.67 15.30 15.45 53,753,988 -0.19(-1.20%)
Feb 16, 2006 16.30 16.38 15.52 15.64 74,536,808 -0.39(-2.44%)
Feb 15, 2006 15.90 16.06 15.74 16.03 38,041,004 +0.16(+0.99%)
Feb 14, 2006 15.66 15.88 15.51 15.87 32,512,060 +0.31(+2.01%)
Feb 13, 2006 15.50 15.70 15.32 15.56 29,266,090 -0.08(-0.50%)
Feb 10, 2006 15.70 15.76 15.47 15.64 34,025,356 -0.09(-0.60%)
Feb 09, 2006 15.82 16.21 15.68 15.73 54,572,024 -0.02(-0.10%)
Feb 08, 2006 15.59 15.75 15.43 15.75 46,871,844 +0.47(+3.08%)
Feb 07, 2006 14.98 15.30 14.93 15.28 43,166,020 +0.33(+2.20%)
Feb 06, 2006 14.60 15.02 14.56 14.95 34,567,092 +0.31(+2.14%)
Feb 03, 2006 14.81 14.85 14.31 14.64 38,512,556 -0.14(-0.95%)
Feb 02, 2006 15.07 15.31 14.74 14.78 33,159,106 -0.37(-2.43%)
Feb 01, 2006 14.86 15.23 14.77 15.14 45,854,764 +0.22(+1.47%)
Jan 31, 2006 15.26 15.28 14.79 14.93 47,114,208 -0.42(-2.71%)
Jan 30, 2006 15.56 15.60 15.24 15.34 20,982,946 -0.13(-0.86%)
Jan 27, 2006 15.65 15.67 15.27 15.47 38,770,592 +0.02(+0.10%)
Jan 26, 2006 14.86 15.47 14.91 15.46 53,059,524 +0.60(+4.01%)
Jan 25, 2006 15.03 15.05 14.72 14.86 33,400,296 -0.01(-0.05%)
Jan 24, 2006 14.90 15.15 14.69 14.87 40,557,976 +0.00(+0.00%)
Jan 23, 2006 15.04 15.13 14.82 14.87 33,037,822 -0.07(-0.47%)
Jan 20, 2006 15.58 15.67 14.89 14.94 47,036,312 -0.72(-4.60%)
Jan 19, 2006 15.88 16.01 15.53 15.66 58,003,936 +0.20(+1.27%)
Jan 18, 2006 15.45 15.83 15.30 15.47 58,009,168 -0.02(-0.10%)
Jan 17, 2006 15.43 15.49 15.21 15.48 43,292,840 -0.31(-1.94%)
Jan 13, 2006 15.98 15.99 15.61 15.79 55,594,684 -0.52(-3.22%)
Jan 12, 2006 16.11 16.50 15.87 16.31 62,633,532 +0.13(+0.82%)
Jan 11, 2006 15.58 16.27 15.41 16.18 60,798,272 +0.67(+4.35%)
Jan 10, 2006 15.27 15.54 15.22 15.50 33,945,652 +0.21(+1.38%)
Jan 09, 2006 15.18 15.35 15.14 15.29 23,868,392 +0.12(+0.77%)
Jan 06, 2006 14.79 15.23 14.72 15.18 34,903,764 +0.52(+3.58%)
Jan 05, 2006 14.46 14.70 14.46 14.65 23,462,216 +0.16(+1.14%)
Jan 04, 2006 14.38 14.56 14.27 14.49 21,739,774 +0.13(+0.87%)
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.