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

Applied Materials (NQ: AMAT )

194.12 +4.66 (+2.46%)
Streaming Delayed Price Updated: 2:45 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, 2008 7.962 8.150 7.875 7.938 12,085,910 -0.02(-0.20%)
Dec 30, 2008 7.680 8.032 7.640 7.954 11,395,517 +0.27(+3.57%)
Dec 29, 2008 7.601 7.687 7.507 7.680 12,645,045 +0.09(+1.14%)
Dec 26, 2008 7.680 7.734 7.460 7.593 7,609,794 -0.11(-1.42%)
Dec 24, 2008 7.656 7.742 7.593 7.703 4,172,514 +0.09(+1.13%)
Dec 23, 2008 8.024 8.024 7.562 7.617 15,079,916 -0.34(-4.24%)
Dec 22, 2008 7.844 7.977 7.781 7.954 17,348,622 +0.02(+0.20%)
Dec 19, 2008 7.962 8.236 7.875 7.938 25,341,586 +0.02(+0.30%)
Dec 18, 2008 8.353 8.408 7.828 7.915 18,304,666 -0.45(-5.34%)
Dec 17, 2008 8.330 8.502 8.087 8.361 23,534,918 -0.06(-0.74%)
Dec 16, 2008 8.087 8.432 8.040 8.424 35,958,156 +0.44(+5.50%)
Dec 15, 2008 8.189 8.283 7.821 7.985 24,219,750 -0.20(-2.49%)
Dec 12, 2008 7.680 8.220 7.680 8.189 21,919,066 +0.31(+3.88%)
Dec 11, 2008 8.040 8.330 7.836 7.883 21,750,494 -0.23(-2.80%)
Dec 10, 2008 8.095 8.463 7.997 8.111 22,027,840 +0.03(+0.39%)
Dec 09, 2008 7.719 8.487 7.538 8.079 29,147,056 +0.24(+3.00%)
Dec 08, 2008 7.891 7.922 7.640 7.844 28,033,314 +0.01(+0.10%)
Dec 05, 2008 7.413 7.844 7.154 7.836 30,947,058 +0.38(+5.04%)
Dec 04, 2008 7.366 7.875 7.280 7.460 39,489,564 +0.16(+2.26%)
Dec 03, 2008 7.025 7.350 6.716 7.296 22,692,878 +0.25(+3.56%)
Dec 02, 2008 7.060 7.162 6.747 7.045 24,574,566 +0.09(+1.24%)
Dec 01, 2008 7.335 7.335 6.919 6.959 25,716,234 -0.55(-7.31%)
Nov 28, 2008 7.585 7.640 7.335 7.507 10,941,461 -0.12(-1.54%)
Nov 26, 2008 6.692 7.633 6.661 7.625 34,105,296 +0.80(+11.71%)
Nov 25, 2008 7.072 7.115 6.676 6.825 25,122,252 -0.10(-1.47%)
Nov 24, 2008 6.724 6.927 6.598 6.927 34,079,000 +0.38(+5.87%)
Nov 21, 2008 6.473 6.622 6.112 6.543 38,725,888 +0.16(+2.58%)
Nov 20, 2008 6.567 6.935 6.363 6.379 43,743,388 -0.22(-3.33%)
Nov 19, 2008 7.382 7.429 6.590 6.598 36,143,496 -0.85(-11.37%)
Nov 18, 2008 7.875 7.907 7.170 7.444 34,096,688 -0.39(-5.00%)
Nov 17, 2008 7.946 8.095 7.805 7.836 22,416,046 -0.18(-2.25%)
Nov 14, 2008 8.424 8.510 7.907 8.016 25,137,280 -0.89(-10.03%)
Nov 13, 2008 7.828 8.910 7.766 8.910 44,668,932 +1.11(+14.27%)
Nov 12, 2008 8.205 8.433 7.797 7.797 33,428,930 -0.55(-6.57%)
Nov 11, 2008 8.267 8.440 8.009 8.346 22,350,332 -0.05(-0.56%)
Nov 10, 2008 8.933 8.965 8.314 8.393 25,394,532 -0.46(-5.22%)
Nov 07, 2008 8.714 8.871 8.542 8.855 22,192,608 +0.32(+3.76%)
Nov 06, 2008 9.576 9.576 8.495 8.534 39,473,696 -1.23(-12.60%)
Nov 05, 2008 10.26 10.34 9.740 9.764 21,084,120 -0.67(-6.39%)
Nov 04, 2008 10.46 10.60 10.11 10.43 24,448,510 +0.27(+2.70%)
Nov 03, 2008 10.15 10.38 10.01 10.16 17,380,404 +0.04(+0.39%)
Oct 31, 2008 9.372 10.33 9.349 10.12 35,343,916 +0.65(+6.87%)
Oct 30, 2008 9.725 9.842 9.356 9.466 31,309,914 +0.08(+0.83%)
Oct 29, 2008 9.678 9.709 9.286 9.388 27,506,098 -0.36(-3.70%)
Oct 28, 2008 9.161 9.764 8.769 9.748 33,515,738 +0.89(+10.09%)
Oct 27, 2008 8.753 9.341 8.557 8.855 26,618,686 -0.08(-0.88%)
Oct 24, 2008 8.244 9.200 8.244 8.933 33,886,120 +0.03(+0.35%)
Oct 23, 2008 9.121 9.200 8.573 8.902 38,818,880 -0.22(-2.41%)
Oct 22, 2008 9.419 9.733 9.035 9.121 32,267,586 -0.45(-4.75%)
Oct 21, 2008 9.795 9.835 9.552 9.576 28,591,178 -0.42(-4.23%)
Oct 20, 2008 9.787 10.28 9.717 9.999 41,605,996 +0.60(+6.42%)
Oct 17, 2008 9.701 10.25 9.356 9.396 38,094,684 -0.42(-4.31%)
Oct 16, 2008 9.129 9.819 8.706 9.819 44,305,816 +0.80(+8.86%)
Oct 15, 2008 9.874 9.991 9.012 9.020 47,927,556 -0.97(-9.73%)
Oct 14, 2008 10.92 10.99 9.952 9.991 47,892,660 -0.50(-4.78%)
Oct 13, 2008 10.41 10.52 10.02 10.49 32,010,862 +0.54(+5.43%)
Oct 10, 2008 9.772 10.72 9.521 9.952 63,892,488 -0.08(-0.78%)
Oct 09, 2008 10.04 10.27 9.929 10.03 49,495,032 +0.26(+2.65%)
Oct 08, 2008 9.411 10.23 9.349 9.772 48,065,240 +0.09(+0.97%)
Oct 07, 2008 10.70 10.81 9.675 9.678 53,591,480 -0.93(-8.79%)
Oct 06, 2008 10.97 10.97 10.09 10.61 51,182,552 -0.51(-4.58%)
Oct 03, 2008 11.30 11.70 11.03 11.12 33,794,692 -0.06(-0.56%)
Oct 02, 2008 11.64 11.70 11.18 11.18 31,327,346 -0.54(-4.61%)
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.