Indicators

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.03	15.20	14.80	15.19	33,785,704	+0.28(+1.89%)
May 27, 2004	14.92	15.11	14.77	14.91	50,265,244	+0.11(+0.77%)
May 26, 2004	14.55	14.93	14.49	14.80	44,216,380	+0.17(+1.20%)
May 25, 2004	14.24	14.68	14.09	14.62	45,104,784	+0.38(+2.67%)
May 24, 2004	14.04	14.37	14.01	14.24	38,223,904	+0.26(+1.85%)
May 21, 2004	14.06	14.11	13.88	13.98	29,567,274	+0.07(+0.49%)
May 20, 2004	14.29	14.29	13.88	13.92	43,380,028	-0.27(-1.88%)
May 19, 2004	14.61	14.71	14.18	14.18	77,635,104	-0.16(-1.11%)
May 18, 2004	14.36	14.47	14.23	14.34	46,775,124	+0.30(+2.17%)
May 17, 2004	13.81	14.32	13.81	14.04	36,882,956	-0.07(-0.48%)
May 14, 2004	14.66	14.68	14.09	14.10	50,365,928	-0.28(-1.96%)
May 13, 2004	14.58	14.68	14.32	14.39	48,030,112	-0.33(-2.27%)
May 12, 2004	14.79	14.84	14.23	14.72	51,272,208	-0.20(-1.33%)
May 11, 2004	14.70	15.00	14.61	14.92	48,091,228	+0.40(+2.73%)
May 10, 2004	14.30	14.58	14.14	14.52	60,798,708	+0.32(+2.24%)
May 07, 2004	14.18	14.63	14.17	14.20	48,449,928	+0.03(+0.21%)
May 06, 2004	13.95	14.30	13.85	14.17	39,034,888	+0.04(+0.27%)
May 05, 2004	14.29	14.30	13.98	14.14	38,552,112	-0.05(-0.38%)
May 04, 2004	13.92	14.43	13.85	14.19	53,042,044	+0.40(+2.92%)

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.