Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.90	17.09	16.66	16.97	32,170,938	+0.14(+0.84%)
Jan 29, 2004	16.93	17.02	16.26	16.83	57,596,668	+0.08(+0.47%)
Jan 28, 2004	17.47	17.51	16.58	16.75	46,865,780	-0.48(-2.81%)
Jan 27, 2004	17.60	17.76	17.10	17.23	55,602,932	-0.72(-4.01%)
Jan 26, 2004	17.60	18.00	17.53	17.95	38,345,448	+0.34(+1.91%)
Jan 23, 2004	18.43	18.52	17.48	17.62	47,756,600	-0.81(-4.37%)
Jan 22, 2004	18.77	19.12	18.38	18.42	29,741,124	-0.34(-1.83%)
Jan 21, 2004	18.98	18.98	18.46	18.77	30,465,364	-0.28(-1.48%)
Jan 20, 2004	19.20	19.24	18.89	19.05	26,530,308	-0.05(-0.25%)
Jan 16, 2004	19.03	19.12	18.62	19.09	35,611,748	+0.31(+1.67%)
Jan 15, 2004	17.93	18.95	17.93	18.78	51,073,572	+0.48(+2.65%)
Jan 14, 2004	18.74	18.75	18.23	18.30	43,861,512	-0.36(-1.93%)
Jan 13, 2004	19.36	19.36	18.42	18.66	43,665,728	-0.61(-3.17%)
Jan 12, 2004	18.99	19.30	18.77	19.27	28,026,866	+0.29(+1.53%)
Jan 09, 2004	18.77	19.34	18.67	18.98	48,963,668	-0.02(-0.08%)
Jan 08, 2004	18.91	19.08	18.39	18.99	38,861,644	+0.34(+1.85%)
Jan 07, 2004	18.66	18.76	18.32	18.65	35,157,280	-0.06(-0.33%)
Jan 06, 2004	18.50	18.83	18.20	18.71	40,437,624	+0.31(+1.70%)
Jan 05, 2004	17.66	18.46	17.60	18.40	46,943,636	+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.