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

Applied Materials (NQ: AMAT )

205.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 13.80 13.92 13.34 13.36 15,903,158 -0.34(-2.52%)
Nov 27, 2002 13.30 13.88 13.21 13.70 35,745,696 +0.73(+5.62%)
Nov 26, 2002 13.28 13.32 12.90 12.97 32,636,976 -0.37(-2.76%)
Nov 25, 2002 13.22 13.51 13.12 13.34 45,523,056 +0.14(+1.07%)
Nov 22, 2002 12.91 13.36 12.86 13.20 43,166,116 -0.12(-0.88%)
Nov 21, 2002 12.84 13.54 12.61 13.32 63,828,084 +0.89(+7.19%)
Nov 20, 2002 11.96 12.61 11.87 12.43 48,652,836 +0.62(+5.24%)
Nov 19, 2002 11.96 12.21 11.67 11.81 35,677,796 -0.20(-1.70%)
Nov 18, 2002 12.74 12.74 11.93 12.01 36,645,920 -0.39(-3.16%)
Nov 15, 2002 12.11 12.50 11.79 12.40 41,373,076 +0.05(+0.44%)
Nov 14, 2002 11.74 12.37 11.45 12.35 71,861,288 +0.83(+7.21%)
Nov 13, 2002 11.67 11.90 11.17 11.52 79,081,824 -0.29(-2.45%)
Nov 12, 2002 11.55 12.18 11.37 11.81 36,831,120 +0.39(+3.43%)
Nov 11, 2002 12.28 12.29 11.38 11.42 34,856,196 -0.90(-7.32%)
Nov 08, 2002 12.44 12.68 11.83 12.32 43,230,828 +0.01(+0.06%)
Nov 07, 2002 12.71 12.89 12.21 12.31 42,068,568 -0.89(-6.77%)
Nov 06, 2002 12.47 13.22 12.45 13.20 48,394,628 +0.81(+6.58%)
Nov 05, 2002 12.45 12.83 11.99 12.39 55,207,112 -0.50(-3.89%)
Nov 04, 2002 12.78 13.40 12.54 12.89 58,314,048 +0.57(+4.64%)
Nov 01, 2002 11.67 12.50 11.57 12.32 49,413,044 +0.54(+4.59%)
Oct 31, 2002 12.08 12.37 11.52 11.78 51,902,852 -0.23(-1.89%)
Oct 30, 2002 11.37 12.17 11.23 12.00 49,188,528 +0.76(+6.76%)
Oct 29, 2002 11.74 11.82 10.78 11.24 47,092,860 -0.60(-5.09%)
Oct 28, 2002 11.79 12.37 11.71 11.85 65,509,392 +0.48(+4.20%)
Oct 25, 2002 10.76 11.41 10.70 11.37 33,836,508 +0.74(+6.93%)
Oct 24, 2002 11.42 11.67 10.62 10.63 58,735,132 -0.66(-5.83%)
Oct 23, 2002 10.01 11.31 9.997 11.29 60,434,476 +1.03(+10.08%)
Oct 22, 2002 10.30 10.76 10.11 10.26 43,311,624 -0.74(-6.77%)
Oct 21, 2002 10.33 11.06 10.26 11.00 34,523,192 +0.47(+4.46%)
Oct 18, 2002 9.833 10.55 9.739 10.53 38,700,744 +0.36(+3.54%)
Oct 17, 2002 10.09 10.19 9.660 10.17 42,822,560 +0.78(+8.35%)
Oct 16, 2002 9.284 9.598 9.284 9.386 36,999,472 -0.84(-8.20%)
Oct 15, 2002 10.18 10.26 8.728 10.22 43,631,352 +0.82(+8.75%)
Oct 14, 2002 9.323 9.480 9.206 9.402 25,612,998 -0.05(-0.57%)
Oct 11, 2002 9.080 9.590 8.994 9.456 43,894,336 +0.75(+8.63%)
Oct 10, 2002 8.211 8.869 8.109 8.704 39,150,920 +0.55(+6.72%)
Oct 09, 2002 8.109 8.642 8.038 8.156 56,796,124 +0.05(+0.58%)
Oct 08, 2002 8.665 8.681 8.109 8.109 57,931,392 -0.41(-4.78%)
Oct 07, 2002 8.783 8.901 8.458 8.516 33,648,116 -0.36(-4.06%)
Oct 04, 2002 9.206 9.268 8.783 8.877 38,788,048 -0.13(-1.48%)
Oct 03, 2002 9.598 9.731 9.010 9.010 40,306,416 -0.78(-8.00%)
Oct 02, 2002 9.410 10.10 9.394 9.793 44,035,324 +0.23(+2.38%)
Oct 01, 2002 9.206 9.598 8.924 9.566 42,632,848 +0.52(+5.71%)
Sep 30, 2002 9.104 9.425 8.869 9.049 42,551,004 -0.21(-2.28%)
Sep 27, 2002 9.065 9.848 9.026 9.261 48,776,772 +0.06(+0.68%)
Sep 26, 2002 9.754 9.786 9.010 9.198 48,069,156 -0.43(-4.48%)
Sep 25, 2002 9.402 9.817 9.104 9.629 49,821,944 +0.44(+4.77%)
Sep 24, 2002 8.485 9.316 8.407 9.190 58,435,556 +0.42(+4.73%)
Sep 23, 2002 9.151 9.316 8.618 8.775 47,066,312 -0.58(-6.20%)
Sep 20, 2002 9.543 9.574 9.237 9.355 44,712,052 -0.03(-0.33%)
Sep 19, 2002 9.402 9.715 9.347 9.386 44,269,280 -0.19(-1.96%)
Sep 18, 2002 9.410 9.786 9.402 9.574 38,785,748 +0.02(+0.16%)
Sep 17, 2002 10.29 10.42 9.472 9.558 59,262,644 -0.37(-3.71%)
Sep 16, 2002 10.12 10.40 9.809 9.927 36,377,244 -0.28(-2.76%)
Sep 13, 2002 9.880 10.32 9.793 10.21 40,004,044 +0.23(+2.28%)
Sep 12, 2002 10.46 10.50 9.966 9.981 31,665,788 -0.74(-6.94%)
Sep 11, 2002 10.76 11.16 10.66 10.73 29,254,984 +0.17(+1.63%)
Sep 10, 2002 10.11 10.69 10.04 10.55 35,965,616 +0.61(+6.15%)
Sep 09, 2002 9.997 10.09 9.621 9.942 30,523,566 -0.20(-1.93%)
Sep 06, 2002 10.01 10.32 9.979 10.14 36,665,448 +0.68(+7.21%)
Sep 05, 2002 9.770 9.848 9.402 9.457 38,843,568 -0.49(-4.96%)
Sep 04, 2002 10.28 10.33 9.582 9.950 52,207,140 -0.23(-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.