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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2010 9.624 9.647 9.435 9.600 20,250,146 +0.02(+0.16%)
Feb 25, 2010 9.467 9.608 9.365 9.584 27,728,754 -0.04(-0.41%)
Feb 24, 2010 9.475 9.741 9.451 9.624 32,670,464 +0.20(+2.16%)
Feb 23, 2010 9.765 9.788 9.365 9.420 38,552,004 -0.35(-3.53%)
Feb 22, 2010 9.830 9.871 9.718 9.765 28,939,460 +0.01(+0.08%)
Feb 19, 2010 9.851 9.866 9.640 9.757 37,272,004 -0.14(-1.42%)
Feb 18, 2010 9.975 9.983 9.609 9.897 57,902,768 -0.24(-2.39%)
Feb 17, 2010 10.22 10.26 9.952 10.14 32,277,928 +0.03(+0.31%)
Feb 16, 2010 9.890 10.12 9.804 10.11 27,754,158 +0.37(+3.85%)
Feb 12, 2010 9.601 9.733 9.733 9.733 30,425,406 +0.00(+0.00%)
Feb 11, 2010 9.538 9.780 9.413 9.733 23,557,730 +0.19(+1.96%)
Feb 10, 2010 9.523 9.612 9.445 9.546 22,052,810 +0.06(+0.66%)
Feb 09, 2010 9.554 9.679 9.398 9.484 27,010,898 +0.06(+0.66%)
Feb 08, 2010 9.562 9.624 9.390 9.421 23,030,344 -0.12(-1.31%)
Feb 05, 2010 9.211 9.577 9.117 9.546 56,093,560 +0.34(+3.64%)
Feb 04, 2010 9.538 9.538 9.101 9.211 52,174,704 -0.37(-3.91%)
Feb 03, 2010 9.640 9.741 9.460 9.585 46,339,404 -0.18(-1.84%)
Feb 02, 2010 9.827 9.827 9.640 9.765 27,576,646 -0.01(-0.08%)
Feb 01, 2010 9.632 9.804 9.546 9.773 25,800,196 +0.27(+2.79%)
Jan 29, 2010 9.975 10.03 9.484 9.507 32,799,970 -0.34(-3.41%)
Jan 28, 2010 10.21 10.22 9.640 9.843 44,854,188 -0.34(-3.30%)
Jan 27, 2010 9.952 10.20 9.905 10.18 39,009,336 +0.30(+3.08%)
Jan 26, 2010 9.929 10.15 9.866 9.874 47,270,420 +0.01(+0.08%)
Jan 25, 2010 9.882 10.10 9.827 9.866 50,947,100 +0.01(+0.08%)
Jan 22, 2010 10.42 10.45 9.843 9.858 61,631,816 -0.74(-7.00%)
Jan 21, 2010 10.82 11.00 10.55 10.60 32,368,020 -0.17(-1.59%)
Jan 20, 2010 10.79 10.84 10.65 10.77 24,623,802 -0.13(-1.22%)
Jan 19, 2010 10.75 10.94 10.73 10.90 18,731,496 +0.19(+1.75%)
Jan 15, 2010 11.05 10.72 10.72 10.72 46,146,980 -0.48(-4.32%)
Jan 14, 2010 11.10 11.22 10.94 11.20 34,488,960 +0.06(+0.56%)
Jan 13, 2010 11.15 11.26 10.87 11.14 32,204,450 +0.05(+0.49%)
Jan 12, 2010 11.52 11.53 10.95 11.08 51,691,060 -0.52(-4.51%)
Jan 11, 2010 11.58 11.66 11.28 11.61 43,133,320 +0.25(+2.19%)
Jan 08, 2010 11.12 11.39 11.01 11.36 52,802,172 +0.42(+3.87%)
Jan 07, 2010 11.04 11.09 10.90 10.94 27,599,930 -0.12(-1.06%)
Jan 06, 2010 11.11 11.24 11.01 11.05 17,557,772 -0.02(-0.21%)
Jan 05, 2010 11.12 11.22 10.96 11.08 19,438,984 -0.09(-0.77%)
Jan 04, 2010 10.97 11.37 10.95 11.16 23,848,540 +0.28(+2.58%)
Dec 31, 2009 10.97 10.88 10.88 10.88 11,568,870 -0.09(-0.85%)
Dec 30, 2009 10.69 11.01 10.69 10.97 13,079,543 +0.25(+2.33%)
Dec 29, 2009 10.79 10.87 10.70 10.72 9,545,093 -0.09(-0.87%)
Dec 28, 2009 10.96 10.98 10.73 10.82 11,739,210 -0.11(-1.00%)
Dec 24, 2009 10.92 10.94 10.87 10.93 7,255,767 +0.04(+0.36%)
Dec 23, 2009 11.00 11.10 10.86 10.89 21,649,744 +0.01(+0.07%)
Dec 22, 2009 10.85 10.97 10.83 10.88 17,858,184 +0.08(+0.72%)
Dec 21, 2009 10.75 10.82 10.71 10.80 16,090,450 +0.17(+1.62%)
Dec 18, 2009 10.51 10.64 10.41 10.63 24,648,806 +0.21(+2.02%)
Dec 17, 2009 10.55 10.62 10.42 10.42 15,321,963 -0.19(-1.77%)
Dec 16, 2009 10.59 10.92 10.56 10.61 37,289,940 +0.05(+0.44%)
Dec 15, 2009 10.51 10.70 10.49 10.56 16,687,157 -0.02(-0.22%)
Dec 14, 2009 10.51 10.61 10.39 10.58 18,480,840 +0.14(+1.35%)
Dec 11, 2009 10.42 10.59 10.31 10.44 16,422,874 +0.05(+0.53%)
Dec 10, 2009 10.53 10.65 10.36 10.39 23,246,344 -0.14(-1.33%)
Dec 09, 2009 10.33 10.53 10.26 10.53 22,163,034 +0.13(+1.28%)
Dec 08, 2009 10.33 10.46 10.16 10.40 22,666,658 +0.05(+0.53%)
Dec 07, 2009 10.33 10.55 10.33 10.34 24,993,844 -0.05(-0.53%)
Dec 04, 2009 10.33 10.58 10.19 10.40 25,699,876 +0.20(+1.91%)
Dec 03, 2009 10.22 10.36 10.18 10.20 22,779,526 +0.05(+0.54%)
Dec 02, 2009 10.06 10.21 10.02 10.15 23,116,088 +0.09(+0.85%)
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.