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

Applied Materials (NQ: AMAT )

217.95 -0.20 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2010 8.303 8.431 8.168 8.248 37,848,716 -0.08(-0.96%)
Aug 30, 2010 8.486 8.542 8.327 8.327 20,566,850 -0.17(-2.01%)
Aug 27, 2010 8.415 8.574 8.192 8.498 29,280,268 +0.12(+1.47%)
Aug 26, 2010 8.550 8.598 8.359 8.375 31,813,096 -0.14(-1.68%)
Aug 25, 2010 8.343 8.566 8.216 8.518 40,113,112 +0.09(+1.11%)
Aug 24, 2010 8.606 8.669 8.423 8.425 46,853,020 -0.32(-3.62%)
Aug 23, 2010 8.836 8.924 8.709 8.741 33,118,234 -0.02(-0.27%)
Aug 20, 2010 8.891 9.025 8.749 8.765 34,490,336 -0.21(-2.38%)
Aug 19, 2010 9.041 9.184 8.923 8.978 27,767,082 -0.02(-0.18%)
Aug 18, 2010 8.970 9.112 8.915 8.994 15,935,600 -0.00(-0.04%)
Aug 17, 2010 8.970 9.065 8.891 8.998 19,410,498 +0.14(+1.56%)
Aug 16, 2010 8.780 8.986 8.717 8.860 24,264,228 +0.03(+0.36%)
Aug 13, 2010 8.788 8.962 8.780 8.828 20,119,938 +0.01(+0.09%)
Aug 12, 2010 8.686 8.867 8.646 8.820 35,357,580 -0.04(-0.44%)
Aug 11, 2010 8.986 8.986 8.780 8.859 26,274,950 -0.25(-2.78%)
Aug 10, 2010 9.294 9.334 8.998 9.112 31,885,628 -0.27(-2.86%)
Aug 09, 2010 9.452 9.460 9.270 9.381 11,687,721 +0.02(+0.25%)
Aug 06, 2010 9.247 9.381 9.215 9.357 20,105,238 +0.02(+0.25%)
Aug 05, 2010 9.373 9.460 9.247 9.334 18,448,634 -0.05(-0.51%)
Aug 04, 2010 9.389 9.500 9.207 9.381 22,261,860 +0.04(+0.42%)
Aug 03, 2010 9.381 9.413 9.207 9.342 29,910,750 -0.15(-1.58%)
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.