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
)
204.09
+6.18 (+3.12%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2003
11.60
11.70
11.43
11.46
34,212,376
-0.21(-1.81%)
Apr 29, 2003
11.72
11.88
11.49
11.67
54,887,808
+0.34(+2.97%)
Apr 28, 2003
11.18
11.48
10.97
11.33
32,704,514
+0.21(+1.90%)
Apr 25, 2003
11.54
11.59
11.02
11.12
40,711,908
-0.67(-5.71%)
Apr 24, 2003
11.80
12.08
11.75
11.79
30,956,740
-0.41(-3.34%)
Apr 23, 2003
12.36
12.36
11.98
12.20
36,579,196
-0.19(-1.52%)
Apr 22, 2003
11.64
12.40
11.52
12.39
45,722,208
+0.64(+5.47%)
Apr 21, 2003
11.56
11.76
11.28
11.75
34,181,240
+0.15(+1.28%)
Apr 17, 2003
10.92
12.33
10.90
11.60
41,268,424
+0.60(+5.49%)
Apr 16, 2003
10.85
11.21
10.79
10.99
47,167,284
+0.49(+4.62%)
Apr 15, 2003
10.34
10.70
10.23
10.51
32,577,668
-0.05(-0.52%)
Apr 14, 2003
10.27
10.59
10.12
10.56
24,009,674
+0.35(+3.45%)
Apr 11, 2003
10.54
10.57
10.17
10.21
24,522,036
-0.16(-1.59%)
Apr 10, 2003
10.29
10.43
10.12
10.38
24,841,194
+0.12(+1.15%)
Apr 09, 2003
10.65
10.69
10.20
10.26
30,388,356
-0.25(-2.39%)
Apr 08, 2003
10.75
10.78
10.47
10.51
28,516,418
-0.37(-3.39%)
Apr 07, 2003
11.18
11.24
10.86
10.88
38,685,556
+0.28(+2.66%)
Apr 04, 2003
10.86
10.88
10.46
10.59
25,775,824
-0.17(-1.60%)
Apr 03, 2003
10.68
10.97
10.51
10.77
32,771,000
+0.12(+1.10%)
Apr 02, 2003
10.34
10.72
10.32
10.65
27,272,202
+0.65(+6.50%)
Apr 01, 2003
9.897
10.12
9.842
9.999
27,100,308
+0.14(+1.43%)
Mar 31, 2003
10.15
10.23
9.858
9.858
31,888,232
-0.51(-4.91%)
Mar 28, 2003
10.48
10.69
10.32
10.37
19,833,076
-0.21(-2.00%)
Mar 27, 2003
10.45
10.71
10.45
10.58
24,914,958
-0.16(-1.53%)
Mar 26, 2003
10.74
10.96
10.66
10.74
24,191,180
+0.08(+0.74%)
Mar 25, 2003
10.52
10.77
10.43
10.67
28,682,360
+0.04(+0.37%)
Mar 24, 2003
10.74
10.89
10.51
10.63
30,099,484
-0.53(-4.71%)
Mar 21, 2003
11.31
11.43
10.97
11.15
45,526,036
+0.25(+2.30%)
Mar 20, 2003
10.57
11.16
10.41
10.90
50,952,868
+0.29(+2.73%)
Mar 19, 2003
10.59
10.73
10.38
10.61
37,293,812
+0.00(+0.00%)
Mar 18, 2003
10.34
10.63
10.15
10.61
47,283,760
+0.32(+3.13%)
Mar 17, 2003
9.537
10.46
9.537
10.29
49,820,804
+0.59(+6.14%)
Mar 14, 2003
9.991
10.15
9.544
9.693
46,529,088
-0.23(-2.29%)
Mar 13, 2003
9.466
9.921
9.270
9.921
43,744,604
+0.71(+7.74%)
Mar 12, 2003
9.027
9.255
8.878
9.208
45,227,544
+0.11(+1.21%)
Mar 11, 2003
9.121
9.208
9.020
9.098
28,902,316
+0.01(+0.09%)
Mar 10, 2003
9.192
9.278
9.074
9.090
22,692,720
-0.28(-3.01%)
Mar 07, 2003
9.294
9.443
9.161
9.372
46,376,344
-0.07(-0.75%)
Mar 06, 2003
9.490
9.599
9.404
9.443
30,212,508
-0.15(-1.55%)
Mar 05, 2003
9.701
9.709
9.435
9.592
33,960,980
-0.01(-0.08%)
Mar 04, 2003
9.874
9.921
9.568
9.599
44,229,148
-0.31(-3.09%)
Mar 03, 2003
10.25
10.38
9.827
9.905
34,607,592
-0.27(-2.62%)
Feb 28, 2003
9.874
10.20
9.795
10.17
27,548,992
+0.31(+3.18%)
Feb 27, 2003
9.795
9.991
9.646
9.858
31,663,328
+0.20(+2.09%)
Feb 26, 2003
9.827
10.08
9.639
9.657
33,705,120
-0.26(-2.59%)
Feb 25, 2003
9.819
9.999
9.623
9.913
36,696,596
-0.13(-1.33%)
Feb 24, 2003
9.976
10.21
9.874
10.05
34,983,792
+0.02(+0.16%)
Feb 21, 2003
10.13
10.13
9.733
10.03
42,112,704
+0.02(+0.16%)
Feb 20, 2003
9.795
10.10
9.686
10.01
35,745,252
+0.29(+2.98%)
Feb 19, 2003
9.819
10.30
9.568
9.725
34,197,572
-0.26(-2.59%)
Feb 18, 2003
9.874
10.03
9.795
9.983
36,763,212
+0.27(+2.74%)
Feb 14, 2003
9.239
9.733
9.231
9.717
41,871,900
+0.46(+5.00%)
Feb 13, 2003
9.255
9.278
9.004
9.255
39,638,180
-0.01(-0.08%)
Feb 12, 2003
9.098
9.490
9.074
9.262
59,210,532
-0.09(-1.01%)
Feb 11, 2003
9.521
9.537
9.208
9.356
46,253,964
-0.09(-0.91%)
Feb 10, 2003
9.278
9.592
9.051
9.443
35,930,160
+0.19(+2.03%)
Feb 07, 2003
9.576
9.615
9.192
9.255
35,796,424
-0.15(-1.58%)
Feb 06, 2003
9.270
9.584
9.270
9.404
34,187,108
-0.02(-0.17%)
Feb 05, 2003
9.725
9.952
9.396
9.419
51,160,772
-0.13(-1.31%)
Feb 04, 2003
9.247
9.568
9.231
9.545
42,826,820
+0.13(+1.33%)
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
.