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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 8.709 8.717 8.550 8.609 25,886,008 -0.11(-1.24%)
May 30, 2012 8.825 8.892 8.700 8.717 23,310,266 -0.21(-2.33%)
May 29, 2012 8.867 8.975 8.809 8.925 15,968,471 +0.14(+1.61%)
May 25, 2012 8.675 8.859 8.667 8.784 12,093,386 +0.13(+1.54%)
May 24, 2012 8.884 8.917 8.550 8.650 25,120,116 -0.24(-2.72%)
May 23, 2012 8.825 8.934 8.675 8.892 19,677,868 +0.11(+1.23%)
May 22, 2012 8.775 8.900 8.584 8.784 17,763,014 -0.03(-0.28%)
May 21, 2012 8.561 8.829 8.561 8.809 20,713,104 +0.25(+2.90%)
May 18, 2012 8.643 8.817 8.552 8.561 19,802,598 -0.10(-1.15%)
May 17, 2012 8.817 8.871 8.660 8.660 17,587,872 -0.15(-1.69%)
May 16, 2012 8.941 9.007 8.800 8.809 14,775,032 -0.12(-1.39%)
May 15, 2012 8.990 9.114 8.908 8.933 15,359,943 -0.12(-1.28%)
May 14, 2012 9.015 9.123 8.966 9.048 10,844,281 -0.02(-0.27%)
May 11, 2012 9.123 9.213 9.065 9.073 19,050,738 -0.07(-0.72%)
May 10, 2012 9.205 9.280 9.081 9.139 19,401,928 -0.02(-0.18%)
May 09, 2012 9.098 9.222 9.007 9.156 14,580,345 -0.07(-0.72%)
May 08, 2012 9.164 9.263 9.056 9.222 16,608,646 -0.02(-0.27%)
May 07, 2012 9.238 9.296 9.180 9.247 15,155,196 -0.07(-0.80%)
May 04, 2012 9.503 9.503 9.280 9.321 16,654,406 -0.21(-2.17%)
May 03, 2012 9.751 9.763 9.511 9.527 14,107,728 -0.23(-2.33%)
May 02, 2012 9.775 9.784 9.684 9.755 12,179,284 -0.05(-0.46%)
May 01, 2012 9.924 9.965 9.792 9.800 13,018,600 -0.11(-1.08%)
Apr 30, 2012 9.908 9.999 9.883 9.908 10,221,042 -0.03(-0.33%)
Apr 27, 2012 9.866 9.957 9.817 9.941 13,032,926 +0.07(+0.75%)
Apr 26, 2012 9.643 9.924 9.627 9.866 14,470,085 +0.25(+2.62%)
Apr 25, 2012 9.552 9.660 9.527 9.614 10,711,950 +0.12(+1.26%)
Apr 24, 2012 9.577 9.627 9.470 9.494 13,140,253 -0.07(-0.78%)
Apr 23, 2012 9.594 9.610 9.486 9.569 15,146,990 -0.16(-1.61%)
Apr 20, 2012 9.842 9.908 9.726 9.726 12,247,393 -0.08(-0.80%)
Apr 19, 2012 9.792 9.957 9.767 9.804 11,868,932 +0.01(+0.13%)
Apr 18, 2012 9.899 9.899 9.759 9.792 13,325,546 -0.15(-1.50%)
Apr 17, 2012 9.842 10.02 9.825 9.941 12,569,827 +0.14(+1.43%)
Apr 16, 2012 9.784 9.858 9.676 9.800 11,970,560 +0.05(+0.51%)
Apr 13, 2012 9.908 9.982 9.742 9.751 10,912,232 -0.22(-2.20%)
Apr 12, 2012 9.850 10.04 9.800 9.970 10,258,233 +0.12(+1.26%)
Apr 11, 2012 9.775 9.916 9.751 9.846 12,344,245 +0.14(+1.40%)
Apr 10, 2012 9.751 9.866 9.660 9.709 16,776,463 -0.09(-0.93%)
Apr 09, 2012 9.800 9.866 9.742 9.800 16,125,843 -0.14(-1.41%)
Apr 05, 2012 9.949 10.05 9.916 9.941 14,350,098 -0.02(-0.25%)
Apr 04, 2012 9.999 10.10 9.916 9.965 19,189,136 -0.15(-1.47%)
Apr 03, 2012 10.25 10.35 10.10 10.11 18,441,750 -0.21(-2.08%)
Apr 02, 2012 10.29 10.37 10.21 10.33 15,104,141 +0.05(+0.44%)
Mar 30, 2012 10.40 10.40 10.25 10.28 13,660,184 -0.03(-0.28%)
Mar 29, 2012 10.21 10.32 10.14 10.31 15,455,287 +0.02(+0.16%)
Mar 28, 2012 10.55 10.58 10.16 10.30 26,975,602 -0.30(-2.81%)
Mar 27, 2012 10.70 10.73 10.59 10.59 16,352,695 -0.12(-1.08%)
Mar 26, 2012 10.58 10.74 10.56 10.71 15,467,978 +0.22(+2.13%)
Mar 23, 2012 10.45 10.52 10.36 10.49 13,721,704 +0.03(+0.32%)
Mar 22, 2012 10.47 10.50 10.30 10.45 18,043,932 -0.06(-0.55%)
Mar 21, 2012 10.49 10.65 10.45 10.51 11,795,846 +0.01(+0.08%)
Mar 20, 2012 10.53 10.61 10.47 10.50 14,893,319 -0.10(-0.93%)
Mar 19, 2012 10.58 10.69 10.53 10.60 11,334,369 +0.01(+0.08%)
Mar 16, 2012 10.54 10.68 10.50 10.59 20,451,794 +0.02(+0.23%)
Mar 15, 2012 10.40 10.64 10.40 10.57 14,497,162 +0.21(+1.99%)
Mar 14, 2012 10.34 10.46 10.32 10.36 16,327,562 +0.03(+0.32%)
Mar 13, 2012 10.32 10.39 10.24 10.33 18,112,834 +0.10(+1.01%)
Mar 12, 2012 10.21 10.26 10.11 10.23 12,441,319 +0.00(+0.04%)
Mar 09, 2012 10.06 10.25 9.999 10.22 13,007,533 +0.15(+1.52%)
Mar 08, 2012 10.07 10.16 9.982 10.07 18,855,462 +0.07(+0.70%)
Mar 07, 2012 9.941 10.10 9.932 9.999 18,005,740 +0.08(+0.79%)
Mar 06, 2012 9.858 10.08 9.858 9.920 23,297,762 -0.02(-0.21%)
Mar 05, 2012 10.04 10.06 9.850 9.941 22,674,398 -0.16(-1.56%)
Mar 02, 2012 10.10 10.25 10.02 10.10 26,551,762 -0.02(-0.16%)
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.