Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

142.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 23.75 24.33 23.73 24.24 8,469,741 +0.50(+2.11%)
Nov 26, 2003 24.21 24.29 23.33 23.74 24,329,452 -0.28(-1.17%)
Nov 25, 2003 24.02 24.38 23.75 24.02 24,996,040 +0.23(+0.97%)
Nov 24, 2003 23.33 23.84 23.14 23.79 27,407,300 +0.83(+3.61%)
Nov 21, 2003 22.85 23.22 22.71 22.96 25,388,970 +0.11(+0.48%)
Nov 20, 2003 23.17 23.69 22.81 22.85 35,306,664 -0.58(-2.48%)
Nov 19, 2003 23.18 23.50 22.96 23.43 28,190,532 +0.40(+1.74%)
Nov 18, 2003 23.92 24.01 23.01 23.03 33,643,984 -0.71(-2.99%)
Nov 17, 2003 23.27 23.99 23.18 23.74 38,410,264 +0.26(+1.11%)
Nov 14, 2003 24.77 24.82 23.25 23.48 45,807,620 -1.26(-5.09%)
Nov 13, 2003 25.37 25.58 24.22 24.74 70,741,600 -0.70(-2.75%)
Nov 12, 2003 25.15 25.62 25.05 25.44 42,260,488 +0.54(+2.17%)
Nov 11, 2003 24.41 25.07 24.00 24.90 26,203,660 +0.49(+2.01%)
Nov 10, 2003 25.40 25.44 24.20 24.41 28,834,488 -0.84(-3.33%)
Nov 07, 2003 25.90 25.94 25.08 25.25 30,708,650 -0.36(-1.41%)
Nov 06, 2003 25.34 25.75 24.87 25.61 34,786,532 +0.66(+2.65%)
Nov 05, 2003 24.90 25.10 24.47 24.95 24,587,416 +0.05(+0.20%)
Nov 04, 2003 24.30 25.02 24.20 24.90 38,420,816 +0.39(+1.59%)
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