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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2012 9.040 9.173 9.032 9.074 11,316,437 +0.06(+0.65%)
Jul 30, 2012 9.132 9.165 8.974 9.015 15,459,307 -0.06(-0.69%)
Jul 27, 2012 8.932 9.115 8.840 9.078 13,073,762 +0.21(+2.40%)
Jul 26, 2012 8.915 8.986 8.757 8.865 13,842,608 +0.14(+1.62%)
Jul 25, 2012 8.674 8.882 8.649 8.724 18,177,250 +0.07(+0.87%)
Jul 24, 2012 8.715 8.749 8.549 8.649 12,395,622 -0.09(-1.05%)
Jul 23, 2012 8.599 8.790 8.511 8.740 13,114,871 -0.02(-0.19%)
Jul 20, 2012 8.899 8.940 8.715 8.757 14,118,176 -0.15(-1.73%)
Jul 19, 2012 8.907 9.032 8.807 8.911 15,554,919 +0.01(+0.14%)
Jul 18, 2012 8.615 8.907 8.615 8.899 13,474,387 +0.24(+2.79%)
Jul 17, 2012 8.682 8.724 8.540 8.657 12,701,217 +0.01(+0.14%)
Jul 16, 2012 8.732 8.732 8.590 8.644 9,516,481 -0.09(-1.00%)
Jul 13, 2012 8.640 8.765 8.624 8.732 12,554,671 +0.09(+1.06%)
Jul 12, 2012 8.724 8.753 8.574 8.640 17,181,212 -0.17(-1.89%)
Jul 11, 2012 8.874 8.911 8.757 8.807 13,052,492 -0.12(-1.31%)
Jul 10, 2012 8.757 9.107 8.665 8.924 27,618,912 -0.25(-2.72%)
Jul 09, 2012 9.207 9.257 9.107 9.173 11,721,314 -0.03(-0.27%)
Jul 06, 2012 9.382 9.382 9.132 9.198 15,282,797 -0.23(-2.47%)
Jul 05, 2012 9.507 9.573 9.373 9.432 14,322,595 -0.12(-1.31%)
Jul 03, 2012 9.373 9.557 9.357 9.557 5,414,959 +0.16(+1.68%)
Jul 02, 2012 9.532 9.540 9.340 9.398 10,712,171 -0.14(-1.44%)
Jun 29, 2012 9.411 9.557 9.382 9.536 13,746,158 +0.30(+3.20%)
Jun 28, 2012 9.182 9.257 9.099 9.240 12,509,809 -0.03(-0.36%)
Jun 27, 2012 9.198 9.328 9.157 9.273 9,780,344 +0.12(+1.32%)
Jun 26, 2012 9.115 9.215 9.090 9.153 14,104,142 +0.04(+0.46%)
Jun 25, 2012 9.265 9.273 9.082 9.111 16,684,488 -0.25(-2.67%)
Jun 22, 2012 9.365 9.432 9.282 9.361 28,490,116 +0.05(+0.58%)
Jun 21, 2012 9.590 9.748 9.273 9.307 22,052,410 -0.32(-3.29%)
Jun 20, 2012 9.548 9.653 9.482 9.623 27,776,814 +0.31(+3.36%)
Jun 19, 2012 9.215 9.373 9.165 9.311 14,050,908 +0.15(+1.59%)
Jun 18, 2012 9.115 9.215 9.090 9.165 13,731,062 +0.01(+0.09%)
Jun 15, 2012 9.024 9.182 8.890 9.157 22,684,670 +0.17(+1.95%)
Jun 14, 2012 8.982 9.032 8.874 8.982 16,050,659 +0.02(+0.19%)
Jun 13, 2012 8.990 9.115 8.932 8.965 14,870,882 -0.06(-0.65%)
Jun 12, 2012 8.840 9.040 8.815 9.024 16,010,703 +0.20(+2.31%)
Jun 11, 2012 9.082 9.082 8.815 8.819 13,977,179 -0.15(-1.63%)
Jun 08, 2012 8.824 8.998 8.799 8.965 14,119,787 +0.12(+1.41%)
Jun 07, 2012 8.974 8.999 8.807 8.840 20,822,516 -0.03(-0.33%)
Jun 06, 2012 8.657 8.890 8.657 8.869 19,452,326 +0.30(+3.50%)
Jun 05, 2012 8.382 8.599 8.382 8.569 19,669,012 +0.15(+1.83%)
Jun 04, 2012 8.399 8.465 8.319 8.415 17,956,746 +0.08(+0.95%)
Jun 01, 2012 8.490 8.557 8.307 8.336 34,077,632 -0.27(-3.15%)
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.