Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.87 10.98 10.82 10.92 11,506,373 +0.04(+0.39%)
Jan 30, 2013 10.79 10.94 10.77 10.88 12,807,349 +0.05(+0.47%)
Jan 29, 2013 10.90 10.91 10.77 10.82 11,017,975 -0.14(-1.23%)
Jan 28, 2013 10.88 11.03 10.84 10.96 13,263,301 +0.11(+1.01%)
Jan 25, 2013 10.79 10.98 10.77 10.85 22,412,590 +0.19(+1.83%)
Jan 24, 2013 10.74 10.82 10.63 10.66 12,263,741 -0.08(-0.79%)
Jan 23, 2013 10.77 10.77 10.65 10.74 13,575,287 -0.01(-0.08%)
Jan 22, 2013 10.65 10.77 10.60 10.75 17,293,968 +0.05(+0.47%)
Jan 18, 2013 10.57 10.90 10.49 10.70 57,381,948 +0.21(+2.02%)
Jan 17, 2013 10.11 10.53 10.10 10.49 32,090,632 +0.40(+3.94%)
Jan 16, 2013 9.928 10.19 9.894 10.09 18,320,288 +0.14(+1.36%)
Jan 15, 2013 9.911 9.995 9.809 9.953 12,244,609 +0.02(+0.17%)
Jan 14, 2013 9.869 9.970 9.801 9.936 9,325,439 +0.03(+0.34%)
Jan 11, 2013 9.869 9.928 9.835 9.902 9,568,528 +0.06(+0.60%)
Jan 10, 2013 9.911 10.02 9.826 9.843 11,883,318 -0.03(-0.34%)
Jan 09, 2013 9.742 9.911 9.716 9.877 13,209,142 +0.14(+1.48%)
Jan 08, 2013 9.793 9.852 9.708 9.733 9,768,212 -0.14(-1.37%)
Jan 07, 2013 9.700 9.902 9.632 9.869 17,144,014 -0.12(-1.19%)
Jan 04, 2013 9.995 10.03 9.902 9.987 8,805,602 +0.00(+0.00%)
Jan 03, 2013 10.01 10.06 9.894 9.987 10,337,063 -0.02(-0.21%)
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.