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

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2002 10.04 10.25 9.860 9.913 26,730,670 -0.20(-1.96%)
Dec 30, 2002 10.27 10.46 10.05 10.11 22,185,608 -0.17(-1.70%)
Dec 27, 2002 10.44 10.58 10.23 10.29 17,487,290 -0.22(-2.10%)
Dec 26, 2002 10.65 10.87 10.45 10.51 23,785,496 -0.05(-0.43%)
Dec 24, 2002 10.50 10.76 10.46 10.55 13,485,339 -0.05(-0.50%)
Dec 23, 2002 10.42 10.65 10.06 10.61 27,298,490 +0.48(+4.73%)
Dec 20, 2002 10.42 10.58 10.06 10.13 39,611,780 -0.17(-1.63%)
Dec 19, 2002 10.07 10.40 9.868 10.29 44,117,408 +0.21(+2.04%)
Dec 18, 2002 10.29 10.31 10.00 10.09 37,534,504 -0.46(-4.33%)
Dec 17, 2002 10.96 11.17 10.48 10.54 45,499,500 -0.46(-4.15%)
Dec 16, 2002 10.45 11.07 10.27 11.00 43,100,456 +0.68(+6.64%)
Dec 13, 2002 10.79 10.79 10.29 10.32 38,868,356 -0.62(-5.63%)
Dec 12, 2002 11.21 11.28 10.77 10.93 34,948,684 -0.15(-1.38%)
Dec 11, 2002 11.02 11.34 10.81 11.08 41,198,784 -0.15(-1.35%)
Dec 10, 2002 10.62 11.32 10.56 11.24 47,316,260 +0.81(+7.81%)
Dec 09, 2002 11.15 11.33 10.42 10.42 43,588,756 -0.91(-7.99%)
Dec 06, 2002 11.19 11.49 11.00 11.33 38,459,184 +0.00(+0.00%)
Dec 05, 2002 11.83 11.87 11.12 11.33 37,418,312 -0.17(-1.46%)
Dec 04, 2002 11.50 11.81 11.36 11.50 54,185,048 -0.65(-5.39%)
Dec 03, 2002 12.64 12.65 12.11 12.15 28,693,856 -0.62(-4.88%)
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.