Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.93	17.12	16.69	17.00	32,112,394	+0.14(+0.84%)
Jan 29, 2004	16.97	17.05	16.29	16.86	57,491,856	+0.08(+0.47%)
Jan 28, 2004	17.50	17.55	16.61	16.78	46,780,492	-0.49(-2.81%)
Jan 27, 2004	17.63	17.80	17.13	17.26	55,501,748	-0.72(-4.01%)
Jan 26, 2004	17.63	18.03	17.56	17.98	38,275,668	+0.34(+1.91%)
Jan 23, 2004	18.46	18.56	17.51	17.65	47,669,692	-0.81(-4.37%)
Jan 22, 2004	18.81	19.15	18.42	18.45	29,687,002	-0.34(-1.83%)
Jan 21, 2004	19.02	19.02	18.49	18.80	30,409,924	-0.28(-1.48%)
Jan 20, 2004	19.23	19.28	18.92	19.08	26,482,028	-0.05(-0.25%)
Jan 16, 2004	19.07	19.15	18.66	19.13	35,546,940	+0.31(+1.67%)
Jan 15, 2004	17.96	18.99	17.96	18.81	50,980,628	+0.49(+2.65%)
Jan 14, 2004	18.78	18.78	18.26	18.33	43,781,692	-0.36(-1.93%)
Jan 13, 2004	19.39	19.39	18.46	18.69	43,586,264	-0.61(-3.17%)
Jan 12, 2004	19.03	19.34	18.80	19.30	27,975,864	+0.29(+1.52%)
Jan 09, 2004	18.80	19.37	18.71	19.01	48,874,564	-0.02(-0.08%)
Jan 08, 2004	18.94	19.11	18.42	19.03	38,790,924	+0.34(+1.85%)
Jan 07, 2004	18.70	18.79	18.35	18.68	35,093,300	-0.06(-0.33%)
Jan 06, 2004	18.53	18.86	18.23	18.74	40,364,036	+0.31(+1.70%)
Jan 05, 2004	17.69	18.49	17.63	18.43	46,858,208	+1.11(+6.43%)

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.