Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

217.44 -2.36 (-1.07%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.80 12.25 11.77 12.17 57,181,812 +0.58(+4.99%)
May 29, 2003 11.59 11.89 11.51 11.59 46,861,944 +0.04(+0.34%)
May 28, 2003 11.51 11.75 11.44 11.55 38,626,964 +0.06(+0.54%)
May 27, 2003 10.83 11.54 10.79 11.49 39,853,120 +0.66(+6.14%)
May 23, 2003 10.87 10.96 10.68 10.83 26,287,914 -0.03(-0.29%)
May 22, 2003 10.71 10.98 10.61 10.86 31,092,442 +0.17(+1.61%)
May 21, 2003 10.79 10.83 10.55 10.68 31,476,488 -0.08(-0.73%)
May 20, 2003 10.81 10.94 10.63 10.76 34,972,012 +0.01(+0.07%)
May 19, 2003 11.00 11.11 10.73 10.76 32,192,162 -0.44(-3.91%)
May 16, 2003 11.50 11.72 11.13 11.19 36,879,456 -0.45(-3.90%)
May 15, 2003 11.79 11.83 11.37 11.65 40,877,284 -0.06(-0.53%)
May 14, 2003 11.91 12.13 11.51 11.71 59,413,212 -0.46(-3.79%)
May 13, 2003 12.11 12.26 12.02 12.17 37,748,160 -0.13(-1.02%)
May 12, 2003 11.96 12.33 11.80 12.30 53,293,676 +0.50(+4.24%)
May 09, 2003 11.80 11.81 11.53 11.80 31,253,014 +0.38(+3.36%)
May 08, 2003 11.69 11.76 11.39 11.41 32,272,576 -0.44(-3.70%)
May 07, 2003 12.03 12.12 11.76 11.85 28,305,686 -0.24(-2.01%)
May 06, 2003 11.83 12.23 11.70 12.09 38,251,484 +0.30(+2.52%)
May 05, 2003 11.93 12.23 11.77 11.80 33,967,540 -0.05(-0.46%)
May 02, 2003 11.69 11.98 11.57 11.85 35,020,468 +0.41(+3.62%)
Apr 30, 2003 11.58 11.68 11.41 11.44 34,274,748 -0.21(-1.81%)
Apr 29, 2003 11.69 11.86 11.47 11.65 54,987,872 +0.34(+2.97%)
Apr 28, 2003 11.16 11.46 10.95 11.31 32,764,138 +0.21(+1.90%)
Apr 25, 2003 11.52 11.57 11.00 11.10 40,786,128 -0.67(-5.71%)
Apr 24, 2003 11.78 12.05 11.73 11.77 31,013,178 -0.41(-3.34%)
Apr 23, 2003 12.34 12.34 11.96 12.18 36,645,884 -0.19(-1.52%)
Apr 22, 2003 11.62 12.38 11.50 12.37 45,805,564 +0.64(+5.47%)
Apr 21, 2003 11.54 11.74 11.26 11.73 34,243,556 +0.15(+1.28%)
Apr 17, 2003 10.90 12.31 10.88 11.58 41,343,660 +0.60(+5.49%)
Apr 16, 2003 10.83 11.19 10.77 10.97 47,253,276 +0.48(+4.62%)
Apr 15, 2003 10.32 10.68 10.21 10.49 32,637,060 -0.05(-0.52%)
Apr 14, 2003 10.25 10.57 10.10 10.54 24,053,448 +0.35(+3.45%)
Apr 11, 2003 10.52 10.55 10.15 10.19 24,566,744 -0.16(-1.59%)
Apr 10, 2003 10.27 10.41 10.10 10.36 24,886,482 +0.12(+1.15%)
Apr 09, 2003 10.63 10.67 10.18 10.24 30,443,758 -0.25(-2.39%)
Apr 08, 2003 10.73 10.76 10.45 10.49 28,568,406 -0.37(-3.39%)
Apr 07, 2003 11.16 11.22 10.84 10.86 38,756,084 +0.28(+2.66%)
Apr 04, 2003 10.84 10.86 10.44 10.58 25,822,816 -0.17(-1.60%)
Apr 03, 2003 10.66 10.95 10.49 10.75 32,830,744 +0.12(+1.10%)
Apr 02, 2003 10.32 10.70 10.30 10.63 27,321,922 +0.65(+6.50%)
Apr 01, 2003 9.879 10.11 9.824 9.981 27,149,714 +0.14(+1.43%)
Mar 31, 2003 10.13 10.21 9.840 9.840 31,946,368 -0.51(-4.91%)
Mar 28, 2003 10.46 10.67 10.30 10.35 19,869,234 -0.21(-2.00%)
Mar 27, 2003 10.43 10.69 10.43 10.56 24,960,382 -0.16(-1.53%)
Mar 26, 2003 10.72 10.94 10.64 10.72 24,235,282 +0.08(+0.74%)
Mar 25, 2003 10.50 10.76 10.41 10.65 28,734,650 +0.04(+0.37%)
Mar 24, 2003 10.72 10.87 10.49 10.61 30,154,360 -0.52(-4.71%)
Mar 21, 2003 11.29 11.41 10.95 11.13 45,609,036 +0.25(+2.30%)
Mar 20, 2003 10.55 11.14 10.39 10.88 51,045,760 +0.29(+2.73%)
Mar 19, 2003 10.57 10.71 10.36 10.59 37,361,804 +0.00(+0.00%)
Mar 18, 2003 10.32 10.61 10.13 10.59 47,369,964 +0.32(+3.13%)
Mar 17, 2003 9.519 10.44 9.519 10.27 49,911,636 +0.59(+6.14%)
Mar 14, 2003 9.973 10.13 9.526 9.676 46,613,916 -0.23(-2.29%)
Mar 13, 2003 9.449 9.903 9.253 9.903 43,824,356 +0.71(+7.74%)
Mar 12, 2003 9.011 9.238 8.862 9.191 45,309,996 +0.11(+1.21%)
Mar 11, 2003 9.105 9.191 9.003 9.081 28,955,008 +0.01(+0.09%)
Mar 10, 2003 9.175 9.261 9.058 9.074 22,734,090 -0.28(-3.01%)
Mar 07, 2003 9.277 9.426 9.144 9.355 46,460,896 -0.07(-0.75%)
Mar 06, 2003 9.472 9.582 9.386 9.426 30,267,588 -0.15(-1.55%)
Mar 05, 2003 9.684 9.691 9.418 9.574 34,022,896 -0.01(-0.08%)
Mar 04, 2003 9.856 9.903 9.551 9.582 44,309,784 -0.31(-3.09%)
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.