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

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
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 (%)
Sep 30, 2002 8.842 9.154 8.614 8.789 43,810,348 -0.21(-2.28%)
Sep 27, 2002 8.804 9.565 8.766 8.994 50,220,376 +0.06(+0.68%)
Sep 26, 2002 9.474 9.504 8.751 8.934 49,491,812 -0.42(-4.48%)
Sep 25, 2002 9.131 9.535 8.842 9.352 51,296,480 +0.43(+4.77%)
Sep 24, 2002 8.241 9.048 8.165 8.926 60,165,020 +0.40(+4.73%)
Sep 23, 2002 8.888 9.048 8.370 8.523 48,459,292 -0.56(-6.20%)
Sep 20, 2002 9.268 9.299 8.972 9.086 46,035,356 -0.03(-0.33%)
Sep 19, 2002 9.131 9.436 9.078 9.116 45,579,476 -0.18(-1.96%)
Sep 18, 2002 9.139 9.504 9.131 9.299 39,933,656 +0.02(+0.16%)
Sep 17, 2002 9.991 10.12 9.200 9.284 61,016,584 -0.36(-3.71%)
Sep 16, 2002 9.832 10.11 9.527 9.641 37,453,868 -0.27(-2.76%)
Sep 13, 2002 9.596 10.02 9.512 9.915 41,188,004 +0.22(+2.28%)
Sep 12, 2002 10.16 10.20 9.679 9.695 32,602,972 -0.72(-6.94%)
Sep 11, 2002 10.46 10.84 10.35 10.42 30,120,818 +0.17(+1.63%)
Sep 10, 2002 9.816 10.39 9.755 10.25 37,030,056 +0.59(+6.15%)
Sep 09, 2002 9.710 9.801 9.344 9.656 31,426,944 -0.19(-1.93%)
Sep 06, 2002 9.725 10.02 9.693 9.847 37,750,600 +0.66(+7.21%)
Sep 05, 2002 9.489 9.565 9.131 9.185 39,993,188 -0.48(-4.96%)
Sep 04, 2002 9.984 10.03 9.306 9.664 53,752,264 -0.22(-2.23%)
Sep 03, 2002 10.01 10.11 9.824 9.885 35,469,644 -0.28(-2.77%)
Aug 30, 2002 9.968 10.46 9.930 10.17 29,131,400 -0.06(-0.60%)
Aug 29, 2002 9.923 10.49 9.892 10.23 32,477,734 +0.14(+1.43%)
Aug 28, 2002 10.39 10.64 10.04 10.08 33,928,416 -0.52(-4.88%)
Aug 27, 2002 11.35 11.38 10.56 10.60 39,919,728 -0.78(-6.88%)
Aug 26, 2002 11.53 11.55 11.05 11.38 32,529,774 -0.10(-0.86%)
Aug 23, 2002 11.95 12.06 11.45 11.48 34,753,828 -0.82(-6.68%)
Aug 22, 2002 12.05 12.68 11.99 12.30 41,490,520 +0.10(+0.81%)
Aug 21, 2002 11.74 12.21 11.54 12.21 39,340,848 +0.77(+6.72%)
Aug 20, 2002 11.52 11.75 11.27 11.44 37,873,736 +0.25(+2.24%)
Aug 16, 2002 10.27 11.41 10.26 11.19 43,176,436 +0.64(+6.06%)
Aug 15, 2002 10.98 11.22 10.23 10.55 43,269,344 -0.43(-3.88%)
Aug 14, 2002 9.976 11.01 9.816 10.97 59,243,412 +0.73(+7.13%)
Aug 13, 2002 10.39 10.82 10.08 10.24 45,412,056 -0.09(-0.88%)
Aug 12, 2002 10.14 10.46 10.01 10.33 27,433,526 +0.02(+0.15%)
Aug 07, 2002 10.71 10.90 9.710 10.32 39,230,720 +0.00(+0.00%)
Aug 06, 2002 9.892 10.71 9.892 10.32 38,928,892 +0.61(+6.27%)
Aug 05, 2002 10.30 10.46 9.573 9.710 34,761,976 -0.72(-6.86%)
Aug 02, 2002 10.54 10.66 9.999 10.43 45,226,368 -0.24(-2.28%)
Aug 01, 2002 11.36 11.44 10.58 10.67 42,175,452 -0.65(-5.72%)
Jul 31, 2002 11.68 11.79 11.17 11.32 36,212,924 -0.63(-5.29%)
Jul 30, 2002 11.29 12.04 11.26 11.95 39,032,680 +0.46(+3.97%)
Jul 29, 2002 11.37 11.67 11.00 11.49 49,454,228 +0.59(+5.44%)
Jul 26, 2002 11.47 11.48 10.46 10.90 64,478,960 +0.07(+0.64%)
Jul 25, 2002 11.71 11.82 10.31 10.83 109,557,224 -1.77(-14.02%)
Jul 24, 2002 11.51 12.61 11.44 12.59 56,292,636 +0.74(+6.23%)
Jul 23, 2002 12.59 12.89 11.79 11.86 51,955,176 -0.95(-7.43%)
Jul 22, 2002 12.94 13.30 12.56 12.81 43,422,408 +0.02(+0.18%)
Jul 19, 2002 12.71 13.39 12.66 12.78 35,668,472 -0.91(-6.61%)
Jul 17, 2002 14.73 15.00 13.32 13.69 62,251,356 -0.37(-2.65%)
Jul 12, 2002 14.37 14.46 13.67 14.06 41,873,724 +0.19(+1.37%)
Jul 11, 2002 12.65 14.09 12.43 13.87 61,116,856 +1.19(+9.36%)
Jul 10, 2002 13.88 13.89 12.63 12.69 41,540,196 -0.80(-5.93%)
Jul 09, 2002 14.46 13.88 13.32 13.48 43,078,664 -0.97(-6.74%)
Jul 08, 2002 15.17 15.26 14.12 14.46 35,995,828 -0.71(-4.67%)
Jul 05, 2002 14.34 15.18 14.34 15.17 28,861,080 +1.48(+10.78%)
Jul 04, 2002 12.72 13.83 12.69 13.69 38,782,072 +0.00(+0.00%)
Jul 03, 2002 12.72 13.83 12.69 13.69 38,749,480 +0.78(+6.01%)
Jul 02, 2002 13.61 13.62 12.88 12.91 59,246,960 -0.81(-5.88%)
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.