Indicators

Applied Materials (NQ: AMAT )

198.10 +4.11 (+2.12%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	17.09	17.24	16.71	17.10	38,850,176	+0.19(+1.14%)
Jan 30, 2002	16.26	16.93	16.06	16.91	49,961,092	+0.72(+4.48%)
Jan 29, 2002	16.61	16.98	16.04	16.19	39,955,296	-0.62(-3.68%)
Jan 28, 2002	16.67	17.04	16.40	16.80	41,158,168	+0.29(+1.78%)
Jan 25, 2002	15.75	16.61	15.69	16.51	33,290,124	+0.83(+5.27%)
Jan 24, 2002	16.23	16.63	15.66	15.68	47,994,080	-0.47(-2.93%)
Jan 23, 2002	15.88	16.35	15.79	16.16	43,901,056	+0.69(+4.43%)
Jan 22, 2002	16.01	16.01	15.28	15.47	43,769,616	-0.34(-2.13%)
Jan 21, 2002	15.69	16.10	15.64	15.81	39,796,292	+0.00(+0.00%)
Jan 18, 2002	15.69	16.10	15.64	15.81	39,713,856	-0.49(-3.01%)
Jan 17, 2002	16.58	16.61	15.68	16.30	66,691,272	+0.02(+0.12%)
Jan 16, 2002	16.67	16.71	16.26	16.28	82,646,336	-1.59(-8.90%)
Jan 15, 2002	17.78	18.14	16.77	17.87	50,781,636	+0.12(+0.66%)
Jan 14, 2002	17.53	18.29	17.49	17.75	48,821,264	+0.12(+0.67%)
Jan 11, 2002	18.11	18.34	17.50	17.64	37,377,024	-0.38(-2.13%)
Jan 10, 2002	18.14	18.36	17.75	18.02	34,734,692	+2.31(+14.69%)

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.