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

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 29, 2002 13.41 13.52 12.96 12.97 16,377,017 -0.33(-2.52%)
Nov 27, 2002 12.92 13.47 12.83 13.31 36,810,796 +0.71(+5.62%)
Nov 26, 2002 12.90 12.93 12.52 12.60 33,609,444 -0.36(-2.76%)
Nov 25, 2002 12.83 13.12 12.74 12.96 46,879,484 +0.14(+1.07%)
Nov 22, 2002 12.54 12.97 12.48 12.82 44,452,316 -0.11(-0.88%)
Nov 21, 2002 12.47 13.15 12.25 12.93 65,729,940 +0.87(+7.19%)
Nov 20, 2002 11.61 12.25 11.53 12.07 50,102,524 +0.60(+5.24%)
Nov 19, 2002 11.62 11.85 11.34 11.47 36,740,868 -0.20(-1.70%)
Nov 18, 2002 12.37 12.37 11.59 11.66 37,737,840 -0.38(-3.16%)
Nov 15, 2002 11.76 12.13 11.45 12.04 42,605,848 +0.05(+0.44%)
Nov 14, 2002 11.40 12.01 11.12 11.99 74,002,504 +0.81(+7.21%)
Nov 13, 2002 11.34 11.56 10.85 11.18 81,438,192 -0.28(-2.46%)
Nov 12, 2002 11.21 11.82 11.04 11.47 37,928,560 +0.38(+3.43%)
Nov 11, 2002 11.92 11.94 11.05 11.08 35,894,792 -0.87(-7.32%)
Nov 08, 2002 12.08 12.32 11.49 11.96 44,518,956 +0.01(+0.06%)
Nov 07, 2002 12.34 12.52 11.86 11.95 43,322,064 -0.87(-6.77%)
Nov 06, 2002 12.11 12.83 12.09 12.82 49,836,620 +0.79(+6.58%)
Nov 05, 2002 12.09 12.45 11.65 12.03 56,852,092 -0.49(-3.89%)
Nov 04, 2002 12.41 13.01 12.17 12.52 60,051,604 +0.56(+4.64%)
Nov 01, 2002 11.34 12.13 11.24 11.96 50,885,380 +0.52(+4.59%)
Oct 31, 2002 11.73 12.01 11.18 11.43 53,449,376 -0.22(-1.89%)
Oct 30, 2002 11.04 11.81 10.91 11.66 50,654,176 +0.74(+6.76%)
Oct 29, 2002 11.40 11.48 10.47 10.92 48,496,064 -0.59(-5.09%)
Oct 28, 2002 11.45 12.01 11.37 11.50 67,461,344 +0.46(+4.20%)
Oct 25, 2002 10.45 11.08 10.39 11.04 34,844,716 +0.72(+6.93%)
Oct 24, 2002 11.09 11.33 10.32 10.32 60,485,236 -0.64(-5.83%)
Oct 23, 2002 9.715 10.99 9.708 10.96 62,235,216 +1.00(+10.08%)
Oct 22, 2002 10.00 10.45 9.814 9.959 44,602,156 -0.72(-6.77%)
Oct 21, 2002 10.04 10.74 9.959 10.68 35,551,864 +0.46(+4.46%)
Oct 18, 2002 9.548 10.25 9.457 10.23 39,853,892 +0.35(+3.54%)
Oct 17, 2002 9.799 9.898 9.381 9.875 44,098,524 +0.76(+8.35%)
Oct 16, 2002 9.016 9.320 9.016 9.114 38,101,928 -0.81(-8.20%)
Oct 15, 2002 9.883 9.958 8.475 9.928 44,931,416 +0.80(+8.75%)
Oct 14, 2002 9.054 9.206 8.939 9.130 26,376,176 -0.05(-0.57%)
Oct 11, 2002 8.818 9.312 8.734 9.182 45,202,232 +0.73(+8.63%)
Oct 10, 2002 7.973 8.612 7.874 8.453 40,317,480 +0.53(+6.72%)
Oct 09, 2002 7.874 8.392 7.806 7.920 58,488,452 +0.05(+0.58%)
Oct 08, 2002 8.414 8.430 7.874 7.874 59,657,548 -0.40(-4.78%)
Oct 07, 2002 8.529 8.643 8.213 8.270 34,650,712 -0.35(-4.06%)
Oct 04, 2002 8.939 9.000 8.529 8.620 39,943,800 -0.13(-1.48%)
Oct 03, 2002 9.320 9.449 8.749 8.749 41,507,404 -0.76(-8.00%)
Oct 02, 2002 9.137 9.807 9.122 9.510 45,347,424 +0.22(+2.38%)
Oct 01, 2002 8.939 9.320 8.666 9.289 43,903,160 +0.50(+5.71%)
Sep 30, 2002 8.841 9.152 8.612 8.787 43,818,876 -0.21(-2.28%)
Sep 27, 2002 8.803 9.563 8.764 8.993 50,230,152 +0.06(+0.68%)
Sep 26, 2002 9.472 9.502 8.749 8.932 49,501,448 -0.42(-4.48%)
Sep 25, 2002 9.130 9.533 8.841 9.350 51,306,464 +0.43(+4.77%)
Sep 24, 2002 8.240 9.046 8.163 8.924 60,176,736 +0.40(+4.73%)
Sep 23, 2002 8.886 9.046 8.369 8.521 48,468,724 -0.56(-6.20%)
Sep 20, 2002 9.267 9.297 8.970 9.084 46,044,316 -0.03(-0.33%)
Sep 19, 2002 9.130 9.434 9.076 9.114 45,588,352 -0.18(-1.96%)
Sep 18, 2002 9.137 9.502 9.130 9.297 39,941,432 +0.02(+0.16%)
Sep 17, 2002 9.989 10.12 9.198 9.282 61,028,464 -0.36(-3.71%)
Sep 16, 2002 9.830 10.10 9.525 9.639 37,461,160 -0.27(-2.76%)
Sep 13, 2002 9.594 10.02 9.510 9.913 41,196,024 +0.22(+2.28%)
Sep 12, 2002 10.16 10.19 9.677 9.693 32,609,318 -0.72(-6.94%)
Sep 11, 2002 10.45 10.84 10.35 10.42 30,126,682 +0.17(+1.63%)
Sep 10, 2002 9.814 10.38 9.754 10.25 37,037,264 +0.59(+6.15%)
Sep 09, 2002 9.708 9.799 9.343 9.655 31,433,064 -0.19(-1.93%)
Sep 06, 2002 9.723 10.02 9.691 9.845 37,757,952 +0.66(+7.21%)
Sep 05, 2002 9.487 9.563 9.130 9.183 40,000,972 -0.48(-4.96%)
Sep 04, 2002 9.982 10.03 9.305 9.662 53,762,732 -0.22(-2.23%)
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.