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

Applied Materials (NQ: AMAT )

193.97 +4.51 (+2.38%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 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 (%)
Dec 31, 2009 11.01 10.92 10.92 10.92 11,525,728 -0.09(-0.85%)
Dec 30, 2009 10.73 11.05 10.73 11.02 13,030,767 +0.25(+2.33%)
Dec 29, 2009 10.84 10.91 10.74 10.76 9,509,498 -0.09(-0.87%)
Dec 28, 2009 11.00 11.02 10.77 10.86 11,695,432 -0.11(-1.00%)
Dec 24, 2009 10.96 10.98 10.91 10.97 7,228,709 +0.04(+0.36%)
Dec 23, 2009 11.04 11.14 10.90 10.93 21,569,008 +0.01(+0.07%)
Dec 22, 2009 10.89 11.01 10.87 10.92 17,791,588 +0.08(+0.72%)
Dec 21, 2009 10.79 10.86 10.75 10.84 16,030,446 +0.17(+1.62%)
Dec 18, 2009 10.55 10.68 10.45 10.67 24,556,888 +0.21(+2.02%)
Dec 17, 2009 10.58 10.66 10.46 10.46 15,264,825 -0.19(-1.77%)
Dec 16, 2009 10.63 10.96 10.60 10.65 37,150,880 +0.05(+0.44%)
Dec 15, 2009 10.55 10.74 10.53 10.60 16,624,927 -0.02(-0.22%)
Dec 14, 2009 10.55 10.65 10.43 10.62 18,411,922 +0.14(+1.35%)
Dec 11, 2009 10.46 10.63 10.35 10.48 16,361,631 +0.05(+0.53%)
Dec 10, 2009 10.57 10.69 10.40 10.43 23,159,656 -0.14(-1.34%)
Dec 09, 2009 10.37 10.57 10.29 10.57 22,080,384 +0.13(+1.28%)
Dec 08, 2009 10.37 10.50 10.20 10.44 22,582,130 +0.05(+0.53%)
Dec 07, 2009 10.37 10.59 10.37 10.38 24,900,638 -0.05(-0.53%)
Dec 04, 2009 10.37 10.62 10.22 10.44 25,604,038 +0.20(+1.91%)
Dec 03, 2009 10.26 10.40 10.22 10.24 22,694,578 +0.05(+0.54%)
Dec 02, 2009 10.10 10.25 10.06 10.19 23,029,884 +0.09(+0.85%)
Dec 01, 2009 9.731 10.15 9.715 10.10 42,420,420 +0.45(+4.71%)
Nov 30, 2009 9.605 9.668 9.496 9.645 18,195,246 +0.02(+0.16%)
Nov 27, 2009 9.480 9.719 9.433 9.629 11,505,922 -0.11(-1.13%)
Nov 25, 2009 9.684 9.786 9.637 9.739 9,971,708 +0.06(+0.65%)
Nov 24, 2009 9.715 9.731 9.598 9.676 18,407,244 -0.04(-0.40%)
Nov 23, 2009 9.723 9.864 9.660 9.715 17,360,600 +0.09(+0.98%)
Nov 20, 2009 9.699 9.731 9.558 9.621 28,604,436 -0.16(-1.60%)
Nov 19, 2009 9.919 9.942 9.692 9.778 22,674,368 -0.30(-2.96%)
Nov 18, 2009 10.15 10.17 10.03 10.08 19,301,530 -0.06(-0.62%)
Nov 17, 2009 10.17 10.25 10.07 10.14 23,122,314 -0.09(-0.84%)
Nov 16, 2009 10.03 10.23 10.03 10.22 26,819,916 +0.26(+2.59%)
Nov 13, 2009 10.06 10.13 9.880 9.966 37,926,508 -0.08(-0.78%)
Nov 12, 2009 10.18 10.37 10.01 10.04 33,976,560 -0.34(-3.25%)
Nov 11, 2009 10.42 10.51 10.30 10.38 45,244,772 +0.20(+1.92%)
Nov 10, 2009 10.38 10.42 10.11 10.19 27,466,216 +0.02(+0.15%)
Nov 09, 2009 9.911 10.23 9.848 10.17 28,230,032 +0.45(+4.68%)
Nov 06, 2009 9.707 9.856 9.598 9.715 17,144,670 +0.00(+0.00%)
Nov 05, 2009 9.504 9.746 9.480 9.715 21,166,012 +0.36(+3.85%)
Nov 04, 2009 9.464 9.519 9.347 9.355 27,514,928 +0.04(+0.42%)
Nov 03, 2009 9.449 9.480 9.229 9.316 39,256,648 -0.32(-3.33%)
Nov 02, 2009 9.574 9.771 9.480 9.637 21,429,942 +0.08(+0.82%)
Oct 30, 2009 9.958 9.974 9.527 9.558 24,918,092 -0.43(-4.31%)
Oct 29, 2009 9.731 10.01 9.715 9.989 20,337,024 +0.30(+3.07%)
Oct 28, 2009 9.840 9.981 8.994 9.692 22,291,956 -0.20(-1.98%)
Oct 27, 2009 10.12 10.29 9.872 9.887 20,131,270 -0.24(-2.40%)
Oct 26, 2009 10.16 10.37 10.07 10.13 24,116,022 -0.02(-0.15%)
Oct 23, 2009 10.13 10.38 10.03 10.15 23,640,784 -0.22(-2.12%)
Oct 22, 2009 10.28 10.40 10.19 10.37 23,484,240 +0.09(+0.84%)
Oct 21, 2009 10.51 10.71 10.25 10.28 26,492,344 -0.27(-2.60%)
Oct 20, 2009 10.49 10.78 10.48 10.55 19,169,454 -0.05(-0.52%)
Oct 19, 2009 10.48 10.66 10.39 10.61 20,303,624 +0.13(+1.20%)
Oct 16, 2009 10.52 10.58 10.29 10.48 21,834,102 -0.16(-1.54%)
Oct 15, 2009 10.73 10.77 10.58 10.65 20,865,638 -0.09(-0.88%)
Oct 14, 2009 10.76 10.77 10.51 10.74 38,899,928 +0.21(+2.01%)
Oct 13, 2009 10.73 10.73 10.50 10.53 25,107,960 -0.14(-1.32%)
Oct 12, 2009 10.61 10.85 10.39 10.67 38,916,620 +0.31(+3.03%)
Oct 09, 2009 10.22 10.37 10.12 10.36 32,134,578 +0.11(+1.07%)
Oct 08, 2009 10.23 10.30 10.04 10.25 29,583,246 +0.05(+0.54%)
Oct 07, 2009 10.29 10.30 10.13 10.19 15,927,954 -0.11(-1.06%)
Oct 06, 2009 10.12 10.39 10.12 10.30 24,713,138 +0.31(+3.06%)
Oct 05, 2009 10.03 10.04 9.825 9.997 36,799,988 +0.06(+0.63%)
Oct 02, 2009 9.989 10.06 9.895 9.934 31,355,186 -0.16(-1.63%)
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.