Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.29 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 16.00 16.05 15.58 15.89 29,417,900 -0.10(-0.63%)
Aug 30, 2004 16.31 16.39 15.99 15.99 19,871,500 -0.37(-2.26%)
Aug 27, 2004 16.21 16.49 16.03 16.36 30,784,300 +0.38(+2.38%)
Aug 26, 2004 16.09 16.20 15.91 15.98 29,241,200 -0.28(-1.72%)
Aug 25, 2004 15.91 16.29 15.81 16.26 31,907,100 +0.33(+2.07%)
Aug 24, 2004 16.34 16.36 15.84 15.93 32,144,200 -0.29(-1.79%)
Aug 23, 2004 16.10 16.45 16.06 16.22 26,420,800 +0.20(+1.25%)
Aug 20, 2004 15.81 16.16 15.66 16.02 25,214,700 +0.14(+0.88%)
Aug 19, 2004 16.07 16.20 15.70 15.88 31,956,300 -0.28(-1.73%)
Aug 18, 2004 15.84 16.31 15.71 16.16 67,417,300 +0.09(+0.56%)
Aug 17, 2004 16.00 16.25 15.89 16.07 50,230,100 +0.43(+2.75%)
Aug 16, 2004 15.71 16.04 15.63 15.64 29,325,300 +0.00(+0.00%)
Aug 13, 2004 15.74 15.75 15.36 15.64 25,705,900 +0.03(+0.19%)
Aug 12, 2004 16.01 16.28 15.51 15.61 34,562,900 -0.65(-4.00%)
Aug 11, 2004 16.33 16.36 15.90 16.26 39,816,600 -0.64(-3.79%)
Aug 10, 2004 16.61 16.91 16.54 16.90 23,475,700 +0.39(+2.36%)
Aug 09, 2004 16.46 16.61 16.16 16.51 24,454,400 +0.18(+1.10%)
Aug 06, 2004 16.53 16.85 16.22 16.33 29,597,900 -0.47(-2.80%)
Aug 05, 2004 17.05 17.38 16.80 16.80 34,352,100 -0.20(-1.18%)
Aug 04, 2004 16.64 17.10 16.59 17.00 33,211,600 +0.55(+3.34%)
Aug 03, 2004 17.05 17.07 16.43 16.45 25,352,631 -0.61(-3.58%)
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