Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 17.20 17.24 16.89 17.07 26,010,904 -0.04(-0.22%)
Dec 30, 2003 17.32 17.37 16.93 17.11 29,863,318 -0.18(-1.01%)
Dec 29, 2003 17.00 17.32 17.00 17.29 20,079,686 +0.42(+2.48%)
Dec 26, 2003 16.97 17.10 16.84 16.87 7,134,879 -0.06(-0.36%)
Dec 24, 2003 17.07 17.16 16.85 16.93 11,351,181 -0.06(-0.36%)
Dec 23, 2003 16.69 17.09 16.63 16.99 30,913,792 +0.25(+1.50%)
Dec 22, 2003 16.55 16.86 16.43 16.74 23,461,404 +0.11(+0.64%)
Dec 19, 2003 16.73 16.97 16.50 16.63 45,082,340 +0.02(+0.09%)
Dec 18, 2003 16.09 16.72 16.05 16.62 41,163,168 +0.64(+4.00%)
Dec 17, 2003 16.21 16.56 15.85 15.98 46,420,276 -0.24(-1.50%)
Dec 16, 2003 16.52 16.62 15.68 16.22 49,099,176 -0.24(-1.43%)
Dec 15, 2003 17.65 17.70 16.44 16.46 41,435,656 -0.60(-3.52%)
Dec 12, 2003 17.07 17.21 16.83 17.06 30,703,248 +0.12(+0.72%)
Dec 11, 2003 16.44 17.04 16.35 16.94 36,592,340 +0.46(+2.82%)
Dec 10, 2003 16.36 16.51 16.00 16.47 41,054,588 +0.22(+1.36%)
Dec 09, 2003 17.22 17.29 16.17 16.25 45,774,416 -0.83(-4.85%)
Dec 08, 2003 17.03 17.30 16.70 17.08 35,048,692 +0.08(+0.49%)
Dec 05, 2003 17.67 17.45 16.85 17.00 29,771,518 -0.67(-3.79%)
Dec 04, 2003 17.99 18.05 17.19 17.67 50,547,516 -0.40(-2.19%)
Dec 03, 2003 18.46 18.63 17.92 18.06 31,438,200 -0.24(-1.33%)
Dec 02, 2003 18.42 18.56 18.24 18.30 29,253,454 -0.11(-0.62%)
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.