Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Materials
(NQ:
AMAT
)
221.73
-0.02 (-0.01%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
13.78
13.90
13.32
13.34
15,929,052
-0.34(-2.52%)
Nov 27, 2002
13.28
13.85
13.19
13.68
35,803,900
+0.73(+5.62%)
Nov 26, 2002
13.26
13.30
12.88
12.95
32,690,116
-0.37(-2.76%)
Nov 25, 2002
13.20
13.49
13.10
13.32
45,597,176
+0.14(+1.07%)
Nov 22, 2002
12.89
13.34
12.84
13.18
43,236,400
-0.12(-0.88%)
Nov 21, 2002
12.82
13.52
12.59
13.30
63,932,008
+0.89(+7.19%)
Nov 20, 2002
11.94
12.59
11.85
12.41
48,732,056
+0.62(+5.24%)
Nov 19, 2002
11.94
12.19
11.65
11.79
35,735,884
-0.20(-1.70%)
Nov 18, 2002
12.72
12.72
11.91
11.99
36,705,588
-0.39(-3.16%)
Nov 15, 2002
12.09
12.48
11.77
12.38
41,440,440
+0.05(+0.44%)
Nov 14, 2002
11.72
12.35
11.43
12.33
71,978,288
+0.83(+7.21%)
Nov 13, 2002
11.65
11.88
11.15
11.50
79,210,584
-0.29(-2.46%)
Nov 12, 2002
11.53
12.16
11.35
11.79
36,891,088
+0.39(+3.43%)
Nov 11, 2002
12.26
12.27
11.37
11.40
34,912,948
-0.90(-7.32%)
Nov 08, 2002
12.42
12.66
11.81
12.30
43,301,216
+0.01(+0.06%)
Nov 07, 2002
12.69
12.87
12.19
12.29
42,137,064
-0.89(-6.77%)
Nov 06, 2002
12.45
13.20
12.43
13.18
48,473,424
+0.81(+6.58%)
Nov 05, 2002
12.43
12.80
11.98
12.37
55,297,000
-0.50(-3.89%)
Nov 04, 2002
12.76
13.38
12.52
12.87
58,408,996
+0.57(+4.64%)
Nov 01, 2002
11.65
12.48
11.55
12.30
49,493,496
+0.54(+4.59%)
Oct 31, 2002
12.06
12.35
11.50
11.76
51,987,360
-0.23(-1.89%)
Oct 30, 2002
11.35
12.15
11.22
11.98
49,268,616
+0.76(+6.76%)
Oct 29, 2002
11.72
11.80
10.76
11.22
47,169,536
-0.60(-5.09%)
Oct 28, 2002
11.77
12.35
11.69
11.83
65,616,052
+0.48(+4.20%)
Oct 25, 2002
10.75
11.39
10.68
11.35
33,891,600
+0.74(+6.93%)
Oct 24, 2002
11.40
11.65
10.61
10.61
58,830,764
-0.66(-5.83%)
Oct 23, 2002
9.989
11.29
9.981
11.27
60,532,876
+1.03(+10.08%)
Oct 22, 2002
10.29
10.74
10.09
10.24
43,382,140
-0.74(-6.77%)
Oct 21, 2002
10.32
11.04
10.24
10.98
34,579,404
+0.47(+4.46%)
Oct 18, 2002
9.817
10.54
9.723
10.51
38,763,756
+0.36(+3.54%)
Oct 17, 2002
10.07
10.18
9.645
10.15
42,892,284
+0.78(+8.35%)
Oct 16, 2002
9.269
9.582
9.269
9.371
37,059,716
-0.84(-8.20%)
Oct 15, 2002
10.16
10.24
8.714
10.21
43,702,392
+0.82(+8.75%)
Oct 14, 2002
9.308
9.465
9.191
9.386
25,654,700
-0.05(-0.57%)
Oct 11, 2002
9.066
9.574
8.980
9.440
43,965,804
+0.75(+8.63%)
Oct 10, 2002
8.197
8.854
8.096
8.690
39,214,664
+0.55(+6.72%)
Oct 09, 2002
8.096
8.628
8.025
8.143
56,888,600
+0.05(+0.58%)
Oct 08, 2002
8.651
8.667
8.096
8.096
58,025,716
-0.41(-4.78%)
Oct 07, 2002
8.768
8.887
8.444
8.503
33,702,900
-0.36(-4.06%)
Oct 04, 2002
9.191
9.253
8.768
8.862
38,851,204
-0.13(-1.48%)
Oct 03, 2002
9.582
9.715
8.995
8.995
40,372,040
-0.78(-8.00%)
Oct 02, 2002
9.394
10.08
9.379
9.777
44,107,020
+0.23(+2.38%)
Oct 01, 2002
9.191
9.582
8.909
9.551
42,702,264
+0.52(+5.71%)
Sep 30, 2002
9.089
9.410
8.854
9.034
42,620,284
-0.21(-2.28%)
Sep 27, 2002
9.050
9.832
9.011
9.246
48,856,192
+0.06(+0.68%)
Sep 26, 2002
9.738
9.770
8.995
9.183
48,147,420
-0.43(-4.48%)
Sep 25, 2002
9.386
9.801
9.089
9.613
49,903,064
+0.44(+4.77%)
Sep 24, 2002
8.471
9.300
8.393
9.175
58,530,704
+0.41(+4.73%)
Sep 23, 2002
9.136
9.300
8.604
8.761
47,142,944
-0.58(-6.20%)
Sep 20, 2002
9.527
9.558
9.222
9.339
44,784,852
-0.03(-0.33%)
Sep 19, 2002
9.386
9.699
9.332
9.371
44,341,360
-0.19(-1.96%)
Sep 18, 2002
9.394
9.770
9.386
9.558
38,848,900
+0.02(+0.16%)
Sep 17, 2002
10.27
10.40
9.457
9.543
59,359,136
-0.37(-3.71%)
Sep 16, 2002
10.11
10.39
9.793
9.910
36,436,472
-0.28(-2.76%)
Sep 13, 2002
9.864
10.30
9.777
10.19
40,069,176
+0.23(+2.28%)
Sep 12, 2002
10.44
10.48
9.950
9.965
31,717,346
-0.74(-6.94%)
Sep 11, 2002
10.75
11.15
10.64
10.71
29,302,618
+0.17(+1.63%)
Sep 10, 2002
10.09
10.68
10.03
10.54
36,024,176
+0.61(+6.15%)
Sep 09, 2002
9.981
10.07
9.605
9.926
30,573,266
-0.20(-1.93%)
Sep 06, 2002
9.997
10.30
9.963
10.12
36,725,148
+0.68(+7.21%)
Sep 05, 2002
9.754
9.832
9.386
9.441
38,906,816
-0.49(-4.96%)
Sep 04, 2002
10.26
10.31
9.566
9.934
52,292,144
-0.23(-2.23%)
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
.