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 (%)
Mar 31, 2003
10.13
10.21
9.838
9.838
31,952,586
-0.51(-4.91%)
Mar 28, 2003
10.46
10.67
10.30
10.35
19,873,100
-0.21(-2.00%)
Mar 27, 2003
10.42
10.69
10.42
10.56
24,965,240
-0.16(-1.53%)
Mar 26, 2003
10.71
10.94
10.64
10.72
24,240,000
+0.08(+0.73%)
Mar 25, 2003
10.50
10.75
10.41
10.64
28,740,244
+0.04(+0.37%)
Mar 24, 2003
10.72
10.87
10.49
10.60
30,160,230
-0.52(-4.71%)
Mar 21, 2003
11.28
11.41
10.95
11.13
45,617,912
+0.25(+2.30%)
Mar 20, 2003
10.55
11.14
10.39
10.88
51,055,696
+0.29(+2.73%)
Mar 19, 2003
10.57
10.71
10.35
10.59
37,369,076
+0.00(+0.00%)
Mar 18, 2003
10.32
10.60
10.13
10.59
47,379,184
+0.32(+3.13%)
Mar 17, 2003
9.518
10.44
9.518
10.27
49,921,352
+0.59(+6.14%)
Mar 14, 2003
9.971
10.13
9.525
9.674
46,622,988
-0.23(-2.29%)
Mar 13, 2003
9.447
9.901
9.252
9.901
43,832,888
+0.71(+7.74%)
Mar 12, 2003
9.009
9.236
8.861
9.189
45,318,816
+0.11(+1.21%)
Mar 11, 2003
9.103
9.189
9.001
9.080
28,960,644
+0.01(+0.09%)
Mar 10, 2003
9.173
9.259
9.056
9.072
22,738,516
-0.28(-3.01%)
Mar 07, 2003
9.275
9.424
9.142
9.353
46,469,940
-0.07(-0.75%)
Mar 06, 2003
9.471
9.580
9.385
9.424
30,273,480
-0.15(-1.55%)
Mar 05, 2003
9.682
9.690
9.416
9.572
34,029,520
-0.01(-0.08%)
Mar 04, 2003
9.854
9.901
9.549
9.580
44,318,408
-0.30(-3.09%)
Mar 03, 2003
10.23
10.35
9.807
9.885
34,677,432
-0.27(-2.62%)
Feb 28, 2003
9.854
10.17
9.776
10.15
27,604,588
+0.31(+3.18%)
Feb 27, 2003
9.776
9.971
9.627
9.838
31,727,228
+0.20(+2.09%)
Feb 26, 2003
9.807
10.06
9.619
9.637
33,773,140
-0.26(-2.58%)
Feb 25, 2003
9.799
9.979
9.604
9.893
36,770,656
-0.13(-1.33%)
Feb 24, 2003
9.955
10.19
9.854
10.03
35,054,392
+0.02(+0.16%)
Feb 21, 2003
10.11
10.11
9.713
10.01
42,197,692
+0.02(+0.16%)
Feb 20, 2003
9.776
10.08
9.666
9.995
35,817,388
+0.29(+2.98%)
Feb 19, 2003
9.799
10.28
9.549
9.705
34,266,588
-0.26(-2.59%)
Feb 18, 2003
9.854
10.01
9.776
9.963
36,837,404
+0.27(+2.74%)
Feb 14, 2003
9.220
9.713
9.213
9.697
41,956,404
+0.46(+5.00%)
Feb 13, 2003
9.236
9.259
8.986
9.236
39,718,176
-0.01(-0.08%)
Feb 12, 2003
9.080
9.471
9.056
9.243
59,330,028
-0.09(-1.01%)
Feb 11, 2003
9.502
9.518
9.189
9.338
46,347,312
-0.09(-0.91%)
Feb 10, 2003
9.259
9.572
9.033
9.424
36,002,672
+0.19(+2.03%)
Feb 07, 2003
9.557
9.596
9.173
9.236
35,868,664
-0.15(-1.58%)
Feb 06, 2003
9.252
9.564
9.252
9.385
34,256,104
-0.02(-0.17%)
Feb 05, 2003
9.705
9.932
9.377
9.400
51,264,020
-0.13(-1.31%)
Feb 04, 2003
9.228
9.549
9.213
9.525
42,913,248
+0.13(+1.33%)
Feb 03, 2003
9.369
9.635
9.236
9.400
35,919,044
+0.04(+0.42%)
Jan 31, 2003
9.189
10.15
8.798
9.361
89,964,992
-0.77(-7.57%)
Jan 30, 2003
10.64
10.71
10.10
10.13
37,657,048
-0.52(-4.85%)
Jan 29, 2003
10.54
10.76
10.26
10.64
56,314,608
+0.29(+2.79%)
Jan 28, 2003
10.47
10.57
10.17
10.35
37,197,356
-0.03(-0.30%)
Jan 27, 2003
10.13
10.55
9.893
10.39
33,339,406
+0.01(+0.08%)
Jan 24, 2003
10.77
10.78
10.32
10.38
48,091,324
-0.62(-5.62%)
Jan 23, 2003
11.25
11.42
10.88
11.00
51,677,936
+0.22(+2.03%)
Jan 22, 2003
10.75
11.07
10.60
10.78
50,886,680
+0.20(+1.92%)
Jan 21, 2003
10.91
10.91
10.53
10.57
42,451,896
-0.01(-0.07%)
Jan 17, 2003
10.90
10.98
10.53
10.58
51,246,248
-0.63(-5.65%)
Jan 16, 2003
11.58
11.59
11.15
11.21
40,487,948
-0.09(-0.76%)
Jan 15, 2003
11.71
11.77
11.14
11.30
75,445,160
-0.71(-5.92%)
Jan 14, 2003
12.12
12.47
11.82
12.01
50,006,296
-0.03(-0.26%)
Jan 13, 2003
12.50
12.75
11.99
12.04
50,620,708
-0.23(-1.91%)
Jan 10, 2003
11.87
12.36
11.59
12.28
49,111,084
+0.52(+4.39%)
Jan 09, 2003
11.84
12.23
11.65
11.76
50,300,012
+0.32(+2.80%)
Jan 08, 2003
11.77
11.90
11.41
11.44
36,361,856
-0.52(-4.38%)
Jan 07, 2003
12.08
12.33
11.81
11.97
47,355,692
-0.09(-0.71%)
Jan 06, 2003
11.68
12.16
11.66
12.05
46,036,076
+0.69(+6.06%)
Jan 03, 2003
10.92
11.40
10.81
11.36
38,868,996
+0.43(+3.93%)
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
.