Indicators

Applied Materials (NQ: AMAT )

207.36 +0.04 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	15.36	15.87	14.83	14.90	45,158,800	-0.74(-4.71%)
Jun 27, 2002	15.41	15.79	14.91	15.64	49,331,072	+0.76(+5.11%)
Jun 26, 2002	14.65	15.26	14.18	14.88	55,569,380	-0.63(-4.09%)
Jun 25, 2002	15.97	16.21	14.93	15.52	50,888,832	+0.82(+5.54%)
Jun 21, 2002	14.49	15.23	14.49	14.70	35,874,904	-0.34(-2.24%)
Jun 20, 2002	15.55	15.78	14.77	15.04	38,521,320	-0.39(-2.54%)
Jun 19, 2002	15.70	16.06	15.29	15.43	35,191,288	-0.60(-3.76%)
Jun 18, 2002	16.26	17.03	16.02	16.03	38,946,780	-0.45(-2.76%)
Jun 17, 2002	15.92	16.71	15.79	16.49	31,376,840	+0.95(+6.10%)
Jun 14, 2002	15.16	15.75	14.84	15.54	38,142,312	-0.68(-4.20%)
Jun 12, 2002	15.33	16.29	15.19	16.22	42,669,092	+0.87(+5.67%)
Jun 11, 2002	16.45	16.46	15.31	15.35	27,714,632	-0.68(-4.25%)
Jun 10, 2002	16.21	16.58	15.75	16.03	22,008,720	-0.13(-0.78%)
Jun 07, 2002	15.17	18.02	15.08	16.16	53,796,596	-0.24(-1.43%)
Jun 06, 2002	17.11	17.35	16.22	16.39	39,451,100	-1.12(-6.40%)

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.