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 (%)
Apr 30, 2002	18.77	19.69	18.61	19.02	31,914,302	+0.30(+1.59%)
Apr 29, 2002	18.89	19.16	18.28	18.72	32,921,402	+0.13(+0.71%)
Apr 26, 2002	19.97	20.09	18.43	18.59	37,239,936	-1.14(-5.79%)
Apr 25, 2002	19.26	20.05	19.06	19.73	35,798,720	+0.18(+0.92%)
Apr 24, 2002	20.40	20.70	19.30	19.55	28,989,160	-0.70(-3.47%)
Apr 23, 2002	20.72	20.72	20.04	20.25	29,829,390	-0.13(-0.61%)
Apr 22, 2002	20.53	20.67	19.94	20.38	21,636,026	-0.33(-1.59%)
Apr 19, 2002	21.12	21.19	20.33	20.71	29,657,662	-0.18(-0.86%)
Apr 18, 2002	21.18	21.26	20.18	20.89	37,824,940	-0.46(-2.16%)
Apr 17, 2002	42.36	21.79	21.01	21.35	28,491,108	+1.56(+7.91%)
Apr 12, 2002	19.94	20.01	19.38	19.79	42,092,584	+0.07(+0.34%)
Apr 11, 2002	19.71	20.25	19.58	19.72	50,621,220	-0.23(-1.14%)
Apr 10, 2002	20.23	20.26	19.35	19.95	61,518,000	-0.14(-0.68%)
Apr 09, 2002	20.70	21.05	19.94	20.08	45,611,552	-0.65(-3.15%)
Apr 08, 2002	19.94	20.76	19.61	20.74	56,084,060	+0.25(+1.20%)
Apr 05, 2002	21.42	21.47	20.42	20.49	40,241,544	-0.66(-3.14%)
Apr 04, 2002	20.71	21.35	20.58	21.15	45,754,764	+0.36(+1.71%)
Apr 03, 2002	21.03	21.33	20.55	20.80	47,397,376	-0.33(-1.55%)
Apr 02, 2002	21.33	21.41	21.09	21.13	40,864,012	-0.58(-2.68%)

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.