Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.12 USD -5.36 (-3.87%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.75 18.77 18.11 18.13 31,433,292 -0.79(-4.18%)
Sep 29, 2003 18.66 19.09 18.49 18.92 23,990,300 +0.50(+2.71%)
Sep 26, 2003 18.75 19.05 18.36 18.42 29,270,408 -0.25(-1.33%)
Sep 25, 2003 18.66 19.25 18.38 18.67 35,417,456 +0.19(+1.03%)
Sep 24, 2003 19.69 19.81 18.46 18.48 34,221,640 -1.21(-6.15%)
Sep 23, 2003 19.68 19.73 19.30 19.69 32,306,746 +0.02(+0.10%)
Sep 22, 2003 19.86 20.04 19.45 19.67 34,246,448 -0.81(-3.96%)
Sep 19, 2003 20.81 20.91 20.35 20.48 28,648,734 -0.31(-1.49%)
Sep 18, 2003 20.58 21.01 20.32 20.79 36,814,144 -0.33(-1.56%)
Sep 17, 2003 21.35 21.50 20.92 21.12 22,029,420 -0.26(-1.22%)
Sep 16, 2003 20.64 21.45 20.64 21.38 25,392,608 +0.80(+3.89%)
Sep 15, 2003 21.48 21.54 20.54 20.58 29,365,600 -0.39(-1.86%)
Sep 12, 2003 20.91 20.97 20.53 20.97 22,875,800 -0.14(-0.66%)
Sep 11, 2003 20.84 21.27 20.10 21.11 33,962,900 +0.41(+1.98%)
Sep 10, 2003 21.77 21.84 20.54 20.70 32,399,000 -1.37(-6.21%)
Sep 09, 2003 22.16 22.33 21.70 22.07 28,137,700 -0.15(-0.68%)
Sep 08, 2003 21.74 22.33 21.55 22.22 33,486,600 +0.88(+4.12%)
Sep 05, 2003 21.14 21.95 21.07 21.34 34,097,900 +0.12(+0.57%)
Sep 04, 2003 21.33 21.44 21.02 21.22 25,308,800 +0.26(+1.24%)
Sep 03, 2003 21.49 21.50 20.80 20.96 25,866,200 -0.33(-1.55%)
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