Indicators

Applied Materials (NQ: AMAT )

221.91 +3.76 (+1.73%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.01	12.12	11.48	11.63	35,229,236	-0.65(-5.29%)
Jul 30, 2002	11.61	12.37	11.58	12.28	37,972,400	+0.47(+3.97%)
Jul 29, 2002	11.69	12.00	11.31	11.81	48,110,856	+0.61(+5.44%)
Jul 26, 2002	11.79	11.80	10.75	11.20	62,727,456	+0.07(+0.64%)
Jul 25, 2002	12.04	12.15	10.60	11.13	106,581,216	-1.81(-14.02%)
Jul 24, 2002	11.83	12.96	11.76	12.95	54,763,504	+0.76(+6.23%)
Jul 23, 2002	12.94	13.25	12.12	12.19	50,543,868	-0.98(-7.43%)
Jul 22, 2002	13.30	13.67	12.91	13.16	42,242,884	+0.02(+0.18%)
Jul 19, 2002	13.06	13.77	13.02	13.14	34,699,576	-0.93(-6.61%)
Jul 17, 2002	15.14	15.42	13.69	14.07	60,560,364	-0.38(-2.65%)
Jul 12, 2002	14.77	14.86	14.05	14.46	40,736,272	+0.19(+1.37%)
Jul 11, 2002	13.00	14.49	12.78	14.26	59,456,680	+1.22(+9.36%)
Jul 10, 2002	14.27	14.28	12.98	13.04	40,411,800	-0.82(-5.93%)
Jul 09, 2002	14.86	14.27	13.69	13.86	41,908,476	-1.00(-6.74%)
Jul 08, 2002	15.59	15.69	14.51	14.86	35,018,036	-0.73(-4.67%)
Jul 05, 2002	14.74	15.60	14.74	15.59	28,077,100	+1.52(+10.78%)
Jul 04, 2002	13.08	14.21	13.04	14.07	37,728,600	+0.00(+0.00%)
Jul 03, 2002	13.08	14.21	13.04	14.07	37,696,892	+0.80(+6.01%)
Jul 02, 2002	13.99	14.00	13.23	13.27	57,637,580	-0.83(-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.