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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2003 10.13 10.21 9.840 9.840 31,946,368 -0.51(-4.91%)
Mar 28, 2003 10.46 10.67 10.30 10.35 19,869,234 -0.21(-2.00%)
Mar 27, 2003 10.43 10.69 10.43 10.56 24,960,382 -0.16(-1.53%)
Mar 26, 2003 10.72 10.94 10.64 10.72 24,235,282 +0.08(+0.74%)
Mar 25, 2003 10.50 10.76 10.41 10.65 28,734,650 +0.04(+0.37%)
Mar 24, 2003 10.72 10.87 10.49 10.61 30,154,360 -0.52(-4.71%)
Mar 21, 2003 11.29 11.41 10.95 11.13 45,609,036 +0.25(+2.30%)
Mar 20, 2003 10.55 11.14 10.39 10.88 51,045,760 +0.29(+2.73%)
Mar 19, 2003 10.57 10.71 10.36 10.59 37,361,804 +0.00(+0.00%)
Mar 18, 2003 10.32 10.61 10.13 10.59 47,369,964 +0.32(+3.13%)
Mar 17, 2003 9.519 10.44 9.519 10.27 49,911,636 +0.59(+6.14%)
Mar 14, 2003 9.973 10.13 9.526 9.676 46,613,916 -0.23(-2.29%)
Mar 13, 2003 9.449 9.903 9.253 9.903 43,824,356 +0.71(+7.74%)
Mar 12, 2003 9.011 9.238 8.862 9.191 45,309,996 +0.11(+1.21%)
Mar 11, 2003 9.105 9.191 9.003 9.081 28,955,008 +0.01(+0.09%)
Mar 10, 2003 9.175 9.261 9.058 9.074 22,734,090 -0.28(-3.01%)
Mar 07, 2003 9.277 9.426 9.144 9.355 46,460,896 -0.07(-0.75%)
Mar 06, 2003 9.472 9.582 9.386 9.426 30,267,588 -0.15(-1.55%)
Mar 05, 2003 9.684 9.691 9.418 9.574 34,022,896 -0.01(-0.08%)
Mar 04, 2003 9.856 9.903 9.551 9.582 44,309,784 -0.31(-3.09%)
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.