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

Applied Materials (NQ: AMAT )

207.36 UNCHANGED
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 (%)
May 31, 2012 8.707 8.715 8.549 8.607 25,891,044 -0.11(-1.24%)
May 30, 2012 8.824 8.890 8.699 8.715 23,314,802 -0.21(-2.33%)
May 29, 2012 8.865 8.974 8.807 8.924 15,971,578 +0.14(+1.61%)
May 25, 2012 8.674 8.857 8.665 8.782 12,095,739 +0.13(+1.54%)
May 24, 2012 8.882 8.915 8.549 8.649 25,125,004 -0.24(-2.72%)
May 23, 2012 8.824 8.932 8.674 8.890 19,681,696 +0.11(+1.23%)
May 22, 2012 8.774 8.899 8.582 8.782 17,766,470 -0.02(-0.28%)
May 21, 2012 8.559 8.828 8.559 8.807 20,717,136 +0.25(+2.90%)
May 18, 2012 8.642 8.815 8.551 8.559 19,806,452 -0.10(-1.15%)
May 17, 2012 8.815 8.869 8.658 8.658 17,591,294 -0.15(-1.69%)
May 16, 2012 8.939 9.005 8.799 8.807 14,777,907 -0.12(-1.39%)
May 15, 2012 8.989 9.113 8.906 8.931 15,362,932 -0.12(-1.28%)
May 14, 2012 9.013 9.121 8.964 9.046 10,846,391 -0.02(-0.27%)
May 11, 2012 9.121 9.212 9.063 9.071 19,054,446 -0.07(-0.72%)
May 10, 2012 9.203 9.278 9.080 9.137 19,405,704 -0.02(-0.18%)
May 09, 2012 9.096 9.220 9.005 9.154 14,583,182 -0.07(-0.72%)
May 08, 2012 9.162 9.261 9.055 9.220 16,611,878 -0.02(-0.27%)
May 07, 2012 9.236 9.294 9.179 9.245 15,158,145 -0.07(-0.80%)
May 04, 2012 9.501 9.501 9.278 9.319 16,657,646 -0.21(-2.17%)
May 03, 2012 9.749 9.761 9.509 9.526 14,110,473 -0.23(-2.33%)
May 02, 2012 9.774 9.782 9.683 9.753 12,181,654 -0.05(-0.46%)
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.