Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

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 (%)
May 28, 2004	15.45	15.63	15.21	15.62	32,861,556	+0.29(+1.89%)
May 27, 2004	15.34	15.53	15.19	15.33	48,890,324	+0.12(+0.77%)
May 26, 2004	14.96	15.35	14.90	15.21	43,006,916	+0.18(+1.20%)
May 25, 2004	14.64	15.10	14.49	15.03	43,871,020	+0.39(+2.67%)
May 24, 2004	14.44	14.78	14.41	14.64	37,178,356	+0.27(+1.85%)
May 21, 2004	14.46	14.51	14.27	14.38	28,758,512	+0.07(+0.49%)
May 20, 2004	14.69	14.69	14.28	14.31	42,193,444	-0.27(-1.88%)
May 19, 2004	15.02	15.13	14.58	14.58	75,511,528	-0.16(-1.11%)
May 18, 2004	14.76	14.88	14.63	14.74	45,495,668	+0.31(+2.17%)
May 17, 2004	14.20	14.72	14.20	14.43	35,874,084	-0.07(-0.48%)
May 14, 2004	15.07	15.10	14.49	14.50	48,988,256	-0.29(-1.96%)
May 13, 2004	14.99	15.09	14.72	14.79	46,716,328	-0.34(-2.27%)
May 12, 2004	15.21	15.25	14.63	15.14	49,869,744	-0.20(-1.33%)
May 11, 2004	15.11	15.42	15.02	15.34	46,775,776	+0.41(+2.73%)
May 10, 2004	14.70	14.99	14.53	14.93	59,135,664	+0.33(+2.24%)
May 07, 2004	14.58	15.04	14.56	14.60	47,124,664	+0.03(+0.21%)
May 06, 2004	14.34	14.70	14.24	14.57	37,967,156	+0.04(+0.27%)
May 05, 2004	14.69	14.71	14.38	14.53	37,497,584	-0.05(-0.37%)
May 04, 2004	14.31	14.84	14.24	14.59	51,591,172	+0.41(+2.92%)

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.