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

Applied Materials (NQ: AMAT )

207.36 +0.04 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2008 7.962 8.150 7.875 7.938 12,085,910 -0.02(-0.20%)
Dec 30, 2008 7.680 8.032 7.640 7.954 11,395,517 +0.27(+3.57%)
Dec 29, 2008 7.601 7.687 7.507 7.680 12,645,045 +0.09(+1.14%)
Dec 26, 2008 7.680 7.734 7.460 7.593 7,609,794 -0.11(-1.42%)
Dec 24, 2008 7.656 7.742 7.593 7.703 4,172,514 +0.09(+1.13%)
Dec 23, 2008 8.024 8.024 7.562 7.617 15,079,916 -0.34(-4.24%)
Dec 22, 2008 7.844 7.977 7.781 7.954 17,348,622 +0.02(+0.20%)
Dec 19, 2008 7.962 8.236 7.875 7.938 25,341,586 +0.02(+0.30%)
Dec 18, 2008 8.353 8.408 7.828 7.915 18,304,666 -0.45(-5.34%)
Dec 17, 2008 8.330 8.502 8.087 8.361 23,534,918 -0.06(-0.74%)
Dec 16, 2008 8.087 8.432 8.040 8.424 35,958,156 +0.44(+5.50%)
Dec 15, 2008 8.189 8.283 7.821 7.985 24,219,750 -0.20(-2.49%)
Dec 12, 2008 7.680 8.220 7.680 8.189 21,919,066 +0.31(+3.88%)
Dec 11, 2008 8.040 8.330 7.836 7.883 21,750,494 -0.23(-2.80%)
Dec 10, 2008 8.095 8.463 7.997 8.111 22,027,840 +0.03(+0.39%)
Dec 09, 2008 7.719 8.487 7.538 8.079 29,147,056 +0.24(+3.00%)
Dec 08, 2008 7.891 7.922 7.640 7.844 28,033,314 +0.01(+0.10%)
Dec 05, 2008 7.413 7.844 7.154 7.836 30,947,058 +0.38(+5.04%)
Dec 04, 2008 7.366 7.875 7.280 7.460 39,489,564 +0.16(+2.26%)
Dec 03, 2008 7.025 7.350 6.716 7.296 22,692,878 +0.25(+3.56%)
Dec 02, 2008 7.060 7.162 6.747 7.045 24,574,566 +0.09(+1.24%)
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.