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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
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 9.838 9.838 31,952,586 -0.51(-4.91%)
Mar 28, 2003 10.46 10.67 10.30 10.35 19,873,100 -0.21(-2.00%)
Mar 27, 2003 10.42 10.69 10.42 10.56 24,965,240 -0.16(-1.53%)
Mar 26, 2003 10.71 10.94 10.64 10.72 24,240,000 +0.08(+0.73%)
Mar 25, 2003 10.50 10.75 10.41 10.64 28,740,244 +0.04(+0.37%)
Mar 24, 2003 10.72 10.87 10.49 10.60 30,160,230 -0.52(-4.71%)
Mar 21, 2003 11.28 11.41 10.95 11.13 45,617,912 +0.25(+2.30%)
Mar 20, 2003 10.55 11.14 10.39 10.88 51,055,696 +0.29(+2.73%)
Mar 19, 2003 10.57 10.71 10.35 10.59 37,369,076 +0.00(+0.00%)
Mar 18, 2003 10.32 10.60 10.13 10.59 47,379,184 +0.32(+3.13%)
Mar 17, 2003 9.518 10.44 9.518 10.27 49,921,352 +0.59(+6.14%)
Mar 14, 2003 9.971 10.13 9.525 9.674 46,622,988 -0.23(-2.29%)
Mar 13, 2003 9.447 9.901 9.252 9.901 43,832,888 +0.71(+7.74%)
Mar 12, 2003 9.009 9.236 8.861 9.189 45,318,816 +0.11(+1.21%)
Mar 11, 2003 9.103 9.189 9.001 9.080 28,960,644 +0.01(+0.09%)
Mar 10, 2003 9.173 9.259 9.056 9.072 22,738,516 -0.28(-3.01%)
Mar 07, 2003 9.275 9.424 9.142 9.353 46,469,940 -0.07(-0.75%)
Mar 06, 2003 9.471 9.580 9.385 9.424 30,273,480 -0.15(-1.55%)
Mar 05, 2003 9.682 9.690 9.416 9.572 34,029,520 -0.01(-0.08%)
Mar 04, 2003 9.854 9.901 9.549 9.580 44,318,408 -0.30(-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.