Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.29 USD -5.72 (-3.84%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 24.00 25.18 23.80 24.32 24,958,500 +0.38(+1.59%)
Apr 29, 2002 24.15 24.50 23.37 23.94 25,746,100 +0.17(+0.72%)
Apr 26, 2002 25.53 25.69 23.56 23.77 29,123,400 -1.46(-5.79%)
Apr 25, 2002 24.63 25.64 24.37 25.23 27,996,300 +0.23(+0.92%)
Apr 24, 2002 26.09 26.47 24.68 25.00 22,670,900 -0.90(-3.47%)
Apr 23, 2002 26.49 26.49 25.62 25.90 23,328,000 -0.16(-0.61%)
Apr 22, 2002 26.25 26.43 25.50 26.06 16,920,400 -0.42(-1.59%)
Apr 19, 2002 27.00 27.09 26.00 26.48 23,193,700 -0.23(-0.86%)
Apr 18, 2002 27.08 27.19 25.80 26.71 29,580,900 -0.59(-2.16%)
Apr 17, 2002 54.16 27.86 26.86 27.30 22,281,400 -23.30(-46.05%)
Apr 12, 2002 50.99 51.18 49.55 50.60 16,459,200 +0.17(+0.34%)
Apr 11, 2002 50.41 51.78 50.07 50.43 19,794,100 -0.58(-1.14%)
Apr 10, 2002 51.73 51.81 49.49 51.01 24,055,000 -0.35(-0.68%)
Apr 09, 2002 52.95 53.84 51.00 51.36 17,835,200 -1.67(-3.15%)
Apr 08, 2002 51.00 53.10 50.16 53.03 21,930,200 +0.63(+1.20%)
Apr 05, 2002 54.78 54.91 52.21 52.40 15,735,400 -1.70(-3.14%)
Apr 04, 2002 52.97 54.60 52.62 54.10 17,891,200 +0.91(+1.71%)
Apr 03, 2002 53.78 54.55 52.55 53.19 18,533,500 -0.84(-1.55%)
Apr 02, 2002 54.55 54.75 53.93 54.03 15,978,800 -1.49(-2.68%)
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.
 
bottom clear