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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
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 (%)
Nov 30, 2011 8.606 8.851 8.556 8.835 29,576,180 +0.43(+5.17%)
Nov 29, 2011 8.548 8.573 8.368 8.401 21,660,484 -0.12(-1.44%)
Nov 28, 2011 8.589 8.696 8.442 8.524 21,371,460 +0.20(+2.36%)
Nov 25, 2011 8.376 8.548 8.327 8.327 10,361,870 -0.04(-0.49%)
Nov 23, 2011 8.589 8.597 8.335 8.368 22,244,178 -0.30(-3.41%)
Nov 22, 2011 8.876 8.966 8.618 8.663 23,496,078 -0.26(-2.94%)
Nov 21, 2011 9.040 9.097 8.851 8.925 20,644,478 -0.21(-2.33%)
Nov 18, 2011 9.334 9.374 9.057 9.138 19,894,536 -0.24(-2.60%)
Nov 17, 2011 9.789 9.887 9.212 9.382 35,610,404 -0.76(-7.54%)
Nov 16, 2011 10.09 10.38 10.07 10.15 20,035,070 -0.14(-1.34%)
Nov 15, 2011 10.00 10.36 9.960 10.29 14,410,696 +0.08(+0.80%)
Nov 14, 2011 10.32 10.42 10.11 10.20 12,788,361 -0.15(-1.49%)
Nov 11, 2011 10.11 10.42 10.03 10.36 15,029,284 +0.39(+3.92%)
Nov 10, 2011 9.976 10.08 9.822 9.968 14,186,523 +0.09(+0.91%)
Nov 09, 2011 10.09 10.09 9.846 9.879 20,761,670 -0.41(-3.96%)
Nov 08, 2011 10.17 10.29 10.09 10.29 14,567,688 +0.19(+1.89%)
Nov 07, 2011 10.06 10.13 9.920 10.09 13,189,699 -0.01(-0.12%)
Nov 04, 2011 10.02 10.20 9.895 10.11 11,588,065 +0.05(+0.49%)
Nov 03, 2011 9.863 10.11 9.684 10.06 16,409,668 +0.26(+2.66%)
Nov 02, 2011 9.765 9.879 9.684 9.797 15,471,765 +0.10(+1.01%)
Nov 01, 2011 9.773 9.858 9.667 9.700 19,743,968 -0.33(-3.25%)
Oct 31, 2011 10.17 10.27 10.03 10.03 16,832,406 -0.24(-2.38%)
Oct 28, 2011 10.15 10.27 10.01 10.27 14,999,388 +0.07(+0.64%)
Oct 27, 2011 9.797 10.25 9.797 10.20 22,372,632 +0.57(+5.91%)
Oct 26, 2011 9.675 9.765 9.448 9.635 15,406,359 +0.07(+0.68%)
Oct 25, 2011 9.553 9.765 9.553 9.570 14,501,036 -0.14(-1.42%)
Oct 24, 2011 9.578 9.757 9.549 9.708 14,176,307 +0.20(+2.05%)
Oct 21, 2011 9.293 9.635 9.293 9.513 19,108,762 +0.29(+3.18%)
Oct 20, 2011 9.309 9.333 8.959 9.220 15,640,072 -0.12(-1.31%)
Oct 19, 2011 9.496 9.553 9.309 9.342 13,461,468 -0.15(-1.54%)
Oct 18, 2011 9.415 9.521 9.171 9.488 21,851,186 +0.22(+2.37%)
Oct 17, 2011 9.382 9.403 9.220 9.269 20,796,036 -0.17(-1.81%)
Oct 14, 2011 9.505 9.505 9.244 9.439 16,935,312 +0.02(+0.17%)
Oct 13, 2011 9.179 9.462 9.122 9.423 22,150,690 +0.23(+2.48%)
Oct 12, 2011 9.024 9.277 9.000 9.195 20,518,064 +0.26(+2.91%)
Oct 11, 2011 8.951 9.016 8.845 8.935 14,688,571 -0.02(-0.27%)
Oct 10, 2011 8.878 9.037 8.821 8.959 16,194,248 +0.24(+2.80%)
Oct 07, 2011 8.805 8.910 8.626 8.715 19,897,348 -0.03(-0.37%)
Oct 06, 2011 8.748 8.805 8.504 8.748 22,589,166 +0.13(+1.56%)
Oct 05, 2011 8.349 8.626 8.203 8.613 20,527,932 +0.26(+3.07%)
Oct 04, 2011 7.893 8.357 7.893 8.357 28,712,652 +0.34(+4.26%)
Oct 03, 2011 8.357 8.479 8.015 8.015 30,110,480 -0.41(-4.88%)
Sep 30, 2011 8.577 8.674 8.422 8.426 22,230,368 -0.22(-2.50%)
Sep 29, 2011 8.772 8.797 8.463 8.642 31,116,846 +0.01(+0.14%)
Sep 28, 2011 8.837 8.894 8.585 8.630 23,423,350 -0.15(-1.71%)
Sep 27, 2011 8.609 9.041 8.544 8.780 30,996,408 +0.33(+3.95%)
Sep 26, 2011 8.666 8.691 8.300 8.447 30,800,406 -0.17(-1.98%)
Sep 23, 2011 8.349 8.772 8.292 8.618 21,114,122 +0.19(+2.22%)
Sep 22, 2011 8.666 8.679 8.308 8.430 31,371,348 -0.40(-4.52%)
Sep 21, 2011 9.073 9.155 8.829 8.829 21,665,590 -0.23(-2.52%)
Sep 20, 2011 9.122 9.334 9.028 9.057 16,172,944 -0.08(-0.89%)
Sep 19, 2011 9.114 9.195 9.033 9.138 16,805,524 -0.28(-2.94%)
Sep 16, 2011 9.513 9.594 9.358 9.415 21,029,642 -0.08(-0.86%)
Sep 15, 2011 9.456 9.529 9.325 9.496 25,422,108 +0.35(+3.78%)
Sep 14, 2011 9.008 9.260 8.959 9.151 30,154,862 +0.18(+2.04%)
Sep 13, 2011 8.894 9.008 8.870 8.967 27,301,756 +0.13(+1.47%)
Sep 12, 2011 8.658 8.845 8.642 8.837 21,437,902 +0.11(+1.26%)
Sep 09, 2011 8.700 9.041 8.683 8.727 22,683,800 -0.10(-1.15%)
Sep 08, 2011 8.967 9.146 8.813 8.829 20,988,972 -0.20(-2.16%)
Sep 07, 2011 8.845 9.024 8.837 9.024 23,249,626 +0.34(+3.94%)
Sep 06, 2011 8.609 8.715 8.544 8.683 20,636,742 -0.14(-1.57%)
Sep 02, 2011 8.862 8.919 8.788 8.821 14,735,662 -0.18(-1.99%)
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.