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, 2004 12.98 13.05 12.94 13.01 14,879,649 +0.05(+0.35%)
Dec 30, 2004 12.94 13.09 12.94 12.97 17,750,394 +0.01(+0.06%)
Dec 29, 2004 12.79 13.05 12.79 12.96 21,428,812 +0.08(+0.65%)
Dec 28, 2004 12.80 12.94 12.74 12.88 27,467,694 +0.08(+0.65%)
Dec 27, 2004 12.96 13.01 12.76 12.79 20,440,446 -0.17(-1.29%)
Dec 23, 2004 12.91 12.98 12.84 12.96 17,997,584 +0.03(+0.24%)
Dec 22, 2004 12.99 13.05 12.86 12.93 37,326,792 +0.10(+0.77%)
Dec 21, 2004 12.84 12.97 12.75 12.83 40,159,164 +0.08(+0.60%)
Dec 20, 2004 12.82 12.96 12.59 12.75 38,064,024 -0.06(-0.46%)
Dec 17, 2004 12.89 13.06 12.78 12.81 45,285,240 -0.18(-1.36%)
Dec 16, 2004 13.19 13.31 12.84 12.99 47,462,120 -0.30(-2.23%)
Dec 15, 2004 13.26 13.35 13.18 13.29 34,664,992 +0.03(+0.23%)
Dec 14, 2004 13.16 13.39 13.15 13.26 37,728,788 +0.20(+1.52%)
Dec 13, 2004 13.10 13.14 12.97 13.06 27,223,132 +0.10(+0.76%)
Dec 10, 2004 12.91 13.20 12.91 12.96 36,576,940 -0.09(-0.70%)
Dec 09, 2004 12.92 13.24 12.77 13.05 48,523,288 -0.09(-0.69%)
Dec 08, 2004 13.29 13.31 13.05 13.14 40,832,268 -0.22(-1.65%)
Dec 07, 2004 13.62 13.85 13.30 13.36 40,580,740 -0.23(-1.68%)
Dec 06, 2004 13.59 13.68 13.45 13.59 37,246,892 -0.02(-0.14%)
Dec 03, 2004 13.79 13.95 13.58 13.61 71,042,312 +0.29(+2.20%)
Dec 02, 2004 13.39 13.67 13.30 13.32 57,418,460 -0.17(-1.24%)
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.