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

Applied Materials (NQ: AMAT )

196.06 +2.82 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 10.14 10.22 9.856 9.856 31,894,436 -0.51(-4.91%)
Mar 28, 2003 10.47 10.69 10.32 10.37 19,836,934 -0.21(-2.00%)
Mar 27, 2003 10.44 10.71 10.44 10.58 24,919,808 -0.16(-1.53%)
Mar 26, 2003 10.73 10.96 10.66 10.74 24,195,888 +0.08(+0.73%)
Mar 25, 2003 10.51 10.77 10.43 10.66 28,687,940 +0.04(+0.37%)
Mar 24, 2003 10.74 10.89 10.51 10.62 30,105,342 -0.52(-4.71%)
Mar 21, 2003 11.31 11.43 10.97 11.15 45,534,896 +0.25(+2.30%)
Mar 20, 2003 10.57 11.16 10.40 10.90 50,962,784 +0.29(+2.73%)
Mar 19, 2003 10.58 10.73 10.37 10.61 37,301,068 +0.00(+0.00%)
Mar 18, 2003 10.34 10.62 10.15 10.61 47,292,960 +0.32(+3.13%)
Mar 17, 2003 9.535 10.45 9.535 10.29 49,830,500 +0.59(+6.14%)
Mar 14, 2003 9.989 10.15 9.542 9.692 46,538,140 -0.23(-2.29%)
Mar 13, 2003 9.464 9.919 9.268 9.919 43,753,116 +0.71(+7.74%)
Mar 12, 2003 9.026 9.253 8.877 9.206 45,236,344 +0.11(+1.21%)
Mar 11, 2003 9.120 9.206 9.018 9.096 28,907,940 +0.01(+0.09%)
Mar 10, 2003 9.190 9.276 9.073 9.088 22,697,136 -0.28(-3.01%)
Mar 07, 2003 9.292 9.441 9.159 9.370 46,385,372 -0.07(-0.75%)
Mar 06, 2003 9.488 9.598 9.402 9.441 30,218,388 -0.15(-1.55%)
Mar 05, 2003 9.699 9.707 9.433 9.590 33,967,588 -0.01(-0.08%)
Mar 04, 2003 9.872 9.919 9.566 9.598 44,237,756 -0.31(-3.09%)
Mar 03, 2003 10.25 10.37 9.825 9.903 34,614,324 -0.27(-2.62%)
Feb 28, 2003 9.872 10.19 9.793 10.17 27,554,352 +0.31(+3.18%)
Feb 27, 2003 9.793 9.989 9.645 9.856 31,669,490 +0.20(+2.09%)
Feb 26, 2003 9.825 10.08 9.637 9.655 33,711,676 -0.26(-2.59%)
Feb 25, 2003 9.817 9.997 9.621 9.911 36,703,740 -0.13(-1.33%)
Feb 24, 2003 9.974 10.21 9.872 10.04 34,990,600 +0.02(+0.16%)
Feb 21, 2003 10.13 10.13 9.731 10.03 42,120,900 +0.02(+0.16%)
Feb 20, 2003 9.793 10.10 9.684 10.01 35,752,208 +0.29(+2.98%)
Feb 19, 2003 9.817 10.29 9.566 9.723 34,204,228 -0.26(-2.59%)
Feb 18, 2003 9.872 10.03 9.793 9.981 36,770,364 +0.27(+2.74%)
Feb 14, 2003 9.237 9.731 9.229 9.715 41,880,048 +0.46(+5.00%)
Feb 13, 2003 9.253 9.276 9.002 9.253 39,645,896 -0.01(-0.08%)
Feb 12, 2003 9.096 9.488 9.073 9.260 59,222,056 -0.09(-1.01%)
Feb 11, 2003 9.519 9.535 9.206 9.355 46,262,968 -0.09(-0.91%)
Feb 10, 2003 9.276 9.590 9.049 9.441 35,937,152 +0.19(+2.03%)
Feb 07, 2003 9.574 9.613 9.190 9.253 35,803,388 -0.15(-1.58%)
Feb 06, 2003 9.268 9.582 9.268 9.402 34,193,764 -0.02(-0.17%)
Feb 05, 2003 9.723 9.950 9.394 9.417 51,170,728 -0.13(-1.31%)
Feb 04, 2003 9.245 9.566 9.229 9.543 42,835,152 +0.13(+1.33%)
Feb 03, 2003 9.386 9.652 9.253 9.417 35,853,680 +0.04(+0.42%)
Jan 31, 2003 9.206 10.17 8.814 9.378 89,801,264 -0.77(-7.57%)
Jan 30, 2003 10.66 10.73 10.11 10.15 37,588,520 -0.52(-4.85%)
Jan 29, 2003 10.56 10.78 10.28 10.66 56,212,124 +0.29(+2.79%)
Jan 28, 2003 10.49 10.59 10.19 10.37 37,129,664 -0.03(-0.30%)
Jan 27, 2003 10.15 10.57 9.911 10.40 33,278,734 +0.01(+0.08%)
Jan 24, 2003 10.79 10.80 10.33 10.40 48,003,804 -0.62(-5.62%)
Jan 23, 2003 11.27 11.44 10.90 11.02 51,583,888 +0.22(+2.03%)
Jan 22, 2003 10.76 11.09 10.62 10.80 50,794,072 +0.20(+1.92%)
Jan 21, 2003 10.93 10.93 10.55 10.59 42,374,640 -0.01(-0.07%)
Jan 17, 2003 10.92 11.00 10.55 10.60 51,152,988 -0.63(-5.65%)
Jan 16, 2003 11.60 11.61 11.17 11.23 40,414,268 -0.09(-0.76%)
Jan 15, 2003 11.73 11.79 11.16 11.32 75,307,864 -0.71(-5.92%)
Jan 14, 2003 12.14 12.50 11.84 12.03 49,915,292 -0.03(-0.26%)
Jan 13, 2003 12.52 12.77 12.01 12.07 50,528,588 -0.23(-1.91%)
Jan 10, 2003 11.89 12.39 11.61 12.30 49,021,708 +0.52(+4.39%)
Jan 09, 2003 11.86 12.25 11.67 11.78 50,208,476 +0.32(+2.80%)
Jan 08, 2003 11.79 11.92 11.43 11.46 36,295,684 -0.52(-4.38%)
Jan 07, 2003 12.10 12.35 11.83 11.99 47,269,512 -0.09(-0.71%)
Jan 06, 2003 11.70 12.18 11.68 12.07 45,952,300 +0.69(+6.06%)
Jan 03, 2003 10.94 11.42 10.83 11.38 38,798,260 +0.43(+3.93%)
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.