Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.86 14.03 13.86 13.91 9,392,710 -0.09(-0.62%)
Dec 28, 2007 13.98 14.10 13.87 14.00 13,957,858 +0.09(+0.62%)
Dec 27, 2007 14.20 14.29 13.88 13.91 16,510,676 -0.34(-2.36%)
Dec 26, 2007 14.14 14.32 14.14 14.25 8,093,501 +0.03(+0.22%)
Dec 24, 2007 14.03 14.29 13.96 14.22 7,822,793 +0.16(+1.17%)
Dec 21, 2007 14.20 14.28 13.91 14.06 27,519,018 -0.02(-0.17%)
Dec 20, 2007 13.89 14.10 13.85 14.08 21,653,248 +0.30(+2.16%)
Dec 19, 2007 13.81 13.95 13.75 13.78 16,421,384 -0.09(-0.68%)
Dec 18, 2007 13.89 13.97 13.77 13.88 17,932,744 +0.11(+0.80%)
Dec 17, 2007 13.84 13.92 13.66 13.77 18,175,332 -0.16(-1.13%)
Dec 14, 2007 14.00 14.10 13.85 13.92 22,430,068 -0.24(-1.66%)
Dec 13, 2007 14.36 14.48 14.04 14.16 20,264,956 -0.24(-1.69%)
Dec 12, 2007 14.42 14.60 14.25 14.40 24,198,428 +0.21(+1.49%)
Dec 11, 2007 14.61 14.64 14.13 14.19 28,480,694 -0.42(-2.84%)
Dec 10, 2007 14.39 14.69 14.13 14.60 30,923,744 +0.27(+1.91%)
Dec 07, 2007 14.52 14.57 14.20 14.33 31,917,200 -0.29(-1.98%)
Dec 06, 2007 14.57 14.72 14.56 14.62 18,473,938 -0.05(-0.37%)
Dec 05, 2007 14.36 14.74 14.32 14.67 25,372,050 +0.50(+3.54%)
Dec 04, 2007 14.12 14.36 14.10 14.17 20,554,124 -0.09(-0.60%)
Dec 03, 2007 14.76 14.87 14.24 14.26 28,490,098 -0.49(-3.35%)
Nov 30, 2007 15.06 15.08 14.63 14.75 23,347,414 +0.09(+0.59%)
Nov 29, 2007 14.67 14.82 14.60 14.67 18,379,610 -0.05(-0.32%)
Nov 28, 2007 14.47 14.90 14.35 14.71 23,739,368 +0.48(+3.36%)
Nov 27, 2007 14.05 14.35 13.95 14.24 26,535,272 +0.27(+1.96%)
Nov 26, 2007 14.37 14.39 13.96 13.96 24,397,110 -0.40(-2.78%)
Nov 23, 2007 14.17 14.38 14.13 14.36 7,492,129 +0.26(+1.83%)
Nov 21, 2007 14.21 14.37 13.98 14.10 22,552,794 -0.16(-1.10%)
Nov 20, 2007 14.42 14.60 13.95 14.26 34,986,112 -0.08(-0.55%)
Nov 19, 2007 14.51 14.64 14.30 14.34 24,205,272 -0.20(-1.35%)
Nov 16, 2007 14.85 14.90 14.27 14.53 30,342,368 -0.25(-1.70%)
Nov 15, 2007 14.31 15.14 14.31 14.78 59,661,264 +0.05(+0.32%)
Nov 14, 2007 14.85 15.18 14.74 14.74 40,974,380 +0.16(+1.07%)
Nov 13, 2007 14.44 14.73 14.29 14.58 29,289,814 +0.23(+1.64%)
Nov 12, 2007 14.77 14.83 14.32 14.35 29,552,028 -0.31(-2.14%)
Nov 09, 2007 14.69 15.19 14.66 14.66 52,339,120 +0.63(+4.47%)
Nov 08, 2007 13.95 14.16 13.77 14.03 33,628,356 +0.00(+0.00%)
Nov 07, 2007 14.30 14.44 14.01 14.03 29,813,110 -0.38(-2.61%)
Nov 06, 2007 14.48 14.56 14.15 14.41 37,329,052 -0.09(-0.59%)
Nov 05, 2007 14.68 14.93 14.46 14.49 23,223,754 -0.29(-1.96%)
Nov 02, 2007 14.77 14.96 14.67 14.78 28,339,408 +0.07(+0.48%)
Nov 01, 2007 15.23 15.31 14.68 14.71 35,756,972 -0.50(-3.30%)
Oct 31, 2007 15.00 15.40 14.90 15.22 31,015,582 +0.20(+1.30%)
Oct 30, 2007 14.81 15.11 14.81 15.02 18,189,536 +0.16(+1.05%)
Oct 29, 2007 14.85 15.59 14.70 14.86 27,522,484 +0.09(+0.58%)
Oct 26, 2007 15.11 15.47 14.49 14.78 54,260,404 -0.39(-2.58%)
Oct 25, 2007 15.54 15.60 14.86 15.17 42,673,624 -0.60(-3.78%)
Oct 24, 2007 16.00 16.17 15.45 15.76 28,355,294 -0.31(-1.95%)
Oct 23, 2007 16.06 16.14 15.83 16.08 16,484,122 +0.05(+0.29%)
Oct 22, 2007 15.75 16.13 15.68 16.03 16,916,976 +0.28(+1.79%)
Oct 19, 2007 16.33 16.35 15.72 15.75 26,816,018 -0.60(-3.69%)
Oct 18, 2007 16.71 16.77 16.27 16.35 31,065,992 -0.59(-3.47%)
Oct 17, 2007 16.65 17.06 16.63 16.94 42,971,892 +0.60(+3.69%)
Oct 16, 2007 16.23 16.50 16.19 16.34 20,712,844 +0.05(+0.34%)
Oct 15, 2007 16.41 16.55 16.14 16.28 18,428,366 -0.20(-1.24%)
Oct 12, 2007 15.95 16.51 15.94 16.48 30,077,680 +0.72(+4.57%)
Oct 11, 2007 16.08 16.18 15.58 15.76 33,059,780 -0.05(-0.35%)
Oct 10, 2007 16.06 16.17 15.76 15.82 38,742,832 -0.37(-2.28%)
Oct 09, 2007 16.38 16.41 15.96 16.19 23,817,700 -0.20(-1.20%)
Oct 08, 2007 16.42 16.51 16.26 16.38 15,546,383 -0.17(-1.04%)
Oct 05, 2007 16.26 16.73 16.16 16.55 25,510,868 +0.38(+2.32%)
Oct 04, 2007 16.35 16.39 15.98 16.18 19,662,820 -0.13(-0.77%)
Oct 03, 2007 16.77 16.80 16.08 16.30 28,013,518 -0.64(-3.76%)
Oct 02, 2007 16.67 17.04 16.63 16.94 24,610,150 +0.23(+1.37%)
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.