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

Applied Materials (NQ: AMAT )

217.78 -2.02 (-0.92%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 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 (%)
Jun 30, 2009 8.634 8.782 8.462 8.610 21,376,710 -0.03(-0.36%)
Jun 29, 2009 8.540 8.712 8.470 8.642 16,118,339 +0.11(+1.28%)
Jun 26, 2009 8.548 8.743 8.509 8.532 48,297,604 -0.05(-0.55%)
Jun 25, 2009 8.469 8.587 8.313 8.579 16,059,836 +0.13(+1.57%)
Jun 24, 2009 8.352 8.583 8.344 8.446 19,559,592 +0.15(+1.79%)
Jun 23, 2009 8.180 8.368 8.059 8.298 23,065,602 +0.09(+1.05%)
Jun 22, 2009 8.524 8.603 8.211 8.211 23,331,216 -0.38(-4.37%)
Jun 19, 2009 8.579 8.657 8.454 8.587 22,270,264 +0.11(+1.29%)
Jun 18, 2009 8.595 8.634 8.454 8.477 16,710,990 -0.08(-0.91%)
Jun 17, 2009 8.532 8.681 8.305 8.556 30,294,528 +0.03(+0.37%)
Jun 16, 2009 8.743 8.775 8.493 8.524 22,834,684 -0.16(-1.80%)
Jun 15, 2009 8.657 8.761 8.485 8.681 24,060,272 -0.10(-1.16%)
Jun 12, 2009 8.751 8.790 8.579 8.782 21,752,000 +0.06(+0.72%)
Jun 11, 2009 8.587 8.759 8.509 8.720 28,863,274 +0.18(+2.11%)
Jun 10, 2009 8.728 8.735 8.368 8.540 28,123,668 -0.09(-1.00%)
Jun 09, 2009 8.587 8.728 8.481 8.626 41,066,728 +0.13(+1.57%)
Jun 08, 2009 8.556 8.649 8.407 8.493 26,590,226 -0.09(-1.09%)
Jun 05, 2009 8.822 8.915 8.485 8.587 30,794,800 -0.44(-4.85%)
Jun 04, 2009 8.931 9.142 8.908 9.025 21,281,830 +0.13(+1.41%)
Jun 03, 2009 9.283 8.954 8.704 8.900 22,322,174 -0.18(-1.98%)
Jun 02, 2009 9.283 9.291 8.994 9.080 25,488,878 -0.35(-3.73%)
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.