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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2008 7.947 8.135 7.861 7.924 12,107,944 -0.02(-0.20%)
Dec 30, 2008 7.666 8.018 7.626 7.939 11,416,292 +0.27(+3.57%)
Dec 29, 2008 7.587 7.673 7.493 7.666 12,668,098 +0.09(+1.14%)
Dec 26, 2008 7.666 7.720 7.447 7.580 7,623,668 -0.11(-1.42%)
Dec 24, 2008 7.642 7.728 7.580 7.689 4,180,121 +0.09(+1.13%)
Dec 23, 2008 8.010 8.010 7.548 7.603 15,107,408 -0.34(-4.24%)
Dec 22, 2008 7.830 7.963 7.767 7.939 17,380,252 +0.02(+0.20%)
Dec 19, 2008 7.947 8.221 7.861 7.924 25,387,786 +0.02(+0.30%)
Dec 18, 2008 8.338 8.393 7.814 7.900 18,338,038 -0.45(-5.34%)
Dec 17, 2008 8.315 8.487 8.072 8.346 23,577,824 -0.06(-0.74%)
Dec 16, 2008 8.072 8.416 8.025 8.409 36,023,712 +0.44(+5.50%)
Dec 15, 2008 8.174 8.268 7.806 7.971 24,263,904 -0.20(-2.49%)
Dec 12, 2008 7.666 8.205 7.666 8.174 21,959,028 +0.31(+3.88%)
Dec 11, 2008 8.025 8.315 7.822 7.869 21,790,148 -0.23(-2.80%)
Dec 10, 2008 8.080 8.448 7.982 8.096 22,068,000 +0.03(+0.39%)
Dec 09, 2008 7.705 8.471 7.525 8.064 29,200,194 +0.23(+3.00%)
Dec 08, 2008 7.877 7.908 7.626 7.830 28,084,422 +0.01(+0.10%)
Dec 05, 2008 7.400 7.830 7.141 7.822 31,003,478 +0.38(+5.04%)
Dec 04, 2008 7.353 7.861 7.267 7.447 39,561,560 +0.16(+2.26%)
Dec 03, 2008 7.012 7.337 6.703 7.282 22,734,250 +0.25(+3.56%)
Dec 02, 2008 7.048 7.149 6.735 7.032 24,619,368 +0.09(+1.24%)
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.