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

Applied Materials (NQ: AMAT )

194.32 -5.57 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2011 8.873 8.900 8.785 8.794 7,952,105 +0.02(+0.28%)
Dec 29, 2011 8.785 8.859 8.720 8.769 9,856,381 +0.05(+0.61%)
Dec 28, 2011 8.917 8.950 8.695 8.716 11,607,826 -0.18(-1.99%)
Dec 27, 2011 8.835 8.991 8.827 8.892 10,830,969 +0.01(+0.09%)
Dec 23, 2011 8.654 8.884 8.646 8.884 15,270,290 +0.51(+6.08%)
Dec 21, 2011 8.556 8.580 8.350 8.375 28,529,036 -0.18(-2.06%)
Dec 20, 2011 8.465 8.728 8.465 8.551 31,945,164 +0.23(+2.81%)
Dec 19, 2011 8.482 8.621 8.305 8.317 14,394,525 -0.16(-1.94%)
Dec 16, 2011 8.449 8.629 8.404 8.482 21,462,124 +0.11(+1.37%)
Dec 15, 2011 8.621 8.638 8.354 8.367 21,107,206 -0.11(-1.36%)
Dec 14, 2011 8.613 8.646 8.473 8.482 18,150,560 -0.14(-1.62%)
Dec 13, 2011 8.679 8.753 8.564 8.621 32,558,472 -0.02(-0.19%)
Dec 12, 2011 9.048 9.065 8.597 8.638 26,494,682 -0.56(-6.07%)
Dec 09, 2011 8.974 9.262 8.868 9.196 14,588,196 +0.24(+2.66%)
Dec 08, 2011 9.196 9.270 8.950 8.958 17,346,262 -0.28(-3.02%)
Dec 07, 2011 9.130 9.311 8.983 9.237 20,648,822 +0.13(+1.44%)
Dec 06, 2011 9.081 9.171 9.024 9.106 14,294,175 +0.08(+0.91%)
Dec 05, 2011 9.040 9.097 8.917 9.024 16,685,084 +0.13(+1.48%)
Dec 02, 2011 8.950 9.093 8.868 8.892 18,433,210 +0.05(+0.56%)
Dec 01, 2011 8.810 8.900 8.675 8.843 17,598,984 -0.01(-0.09%)
Nov 30, 2011 8.621 8.868 8.572 8.851 29,522,356 +0.44(+5.17%)
Nov 29, 2011 8.564 8.588 8.383 8.416 21,621,066 -0.12(-1.44%)
Nov 28, 2011 8.605 8.712 8.457 8.539 21,332,568 +0.20(+2.36%)
Nov 25, 2011 8.391 8.564 8.342 8.342 10,343,013 -0.04(-0.49%)
Nov 23, 2011 8.605 8.613 8.350 8.383 22,203,698 -0.30(-3.41%)
Nov 22, 2011 8.892 8.983 8.634 8.679 23,453,320 -0.26(-2.94%)
Nov 21, 2011 9.056 9.114 8.868 8.941 20,606,908 -0.21(-2.33%)
Nov 18, 2011 9.351 9.391 9.073 9.155 19,858,332 -0.24(-2.60%)
Nov 17, 2011 9.807 9.905 9.228 9.400 35,545,600 -0.77(-7.54%)
Nov 16, 2011 10.11 10.39 10.09 10.17 19,998,610 -0.14(-1.34%)
Nov 15, 2011 10.02 10.38 9.978 10.30 14,384,471 +0.08(+0.80%)
Nov 14, 2011 10.34 10.43 10.13 10.22 12,765,088 -0.15(-1.49%)
Nov 11, 2011 10.13 10.43 10.05 10.38 15,001,934 +0.39(+3.92%)
Nov 10, 2011 9.995 10.10 9.840 9.986 14,160,706 +0.09(+0.91%)
Nov 09, 2011 10.11 10.11 9.864 9.897 20,723,888 -0.41(-3.96%)
Nov 08, 2011 10.19 10.31 10.11 10.30 14,541,178 +0.19(+1.89%)
Nov 07, 2011 10.08 10.15 9.938 10.11 13,165,696 -0.01(-0.12%)
Nov 04, 2011 10.04 10.21 9.913 10.13 11,566,977 +0.05(+0.49%)
Nov 03, 2011 9.881 10.13 9.701 10.08 16,379,805 +0.26(+2.66%)
Nov 02, 2011 9.783 9.897 9.701 9.815 15,443,610 +0.10(+1.01%)
Nov 01, 2011 9.791 9.876 9.685 9.717 19,708,036 -0.33(-3.25%)
Oct 31, 2011 10.19 10.29 10.04 10.04 16,801,774 -0.24(-2.38%)
Oct 28, 2011 10.17 10.29 10.03 10.29 14,972,092 +0.07(+0.64%)
Oct 27, 2011 9.815 10.27 9.815 10.22 22,331,918 +0.57(+5.91%)
Oct 26, 2011 9.693 9.783 9.465 9.652 15,378,322 +0.07(+0.68%)
Oct 25, 2011 9.571 9.783 9.571 9.587 14,474,646 -0.14(-1.42%)
Oct 24, 2011 9.595 9.775 9.567 9.726 14,150,509 +0.20(+2.05%)
Oct 21, 2011 9.310 9.652 9.310 9.530 19,073,988 +0.29(+3.18%)
Oct 20, 2011 9.326 9.350 8.976 9.236 15,611,610 -0.12(-1.31%)
Oct 19, 2011 9.514 9.571 9.326 9.359 13,436,971 -0.15(-1.54%)
Oct 18, 2011 9.432 9.538 9.188 9.506 21,811,422 +0.22(+2.37%)
Oct 17, 2011 9.400 9.420 9.236 9.285 20,758,190 -0.17(-1.81%)
Oct 14, 2011 9.522 9.522 9.261 9.457 16,904,492 +0.02(+0.17%)
Oct 13, 2011 9.196 9.479 9.139 9.440 22,110,380 +0.23(+2.48%)
Oct 12, 2011 9.041 9.294 9.016 9.212 20,480,726 +0.26(+2.91%)
Oct 11, 2011 8.967 9.033 8.861 8.951 14,661,840 -0.02(-0.27%)
Oct 10, 2011 8.894 9.053 8.837 8.976 16,164,778 +0.24(+2.80%)
Oct 07, 2011 8.821 8.927 8.641 8.731 19,861,138 -0.03(-0.37%)
Oct 06, 2011 8.764 8.821 8.519 8.764 22,548,058 +0.13(+1.56%)
Oct 05, 2011 8.364 8.641 8.217 8.629 20,490,576 +0.26(+3.07%)
Oct 04, 2011 7.908 8.372 7.908 8.372 28,660,400 +0.34(+4.26%)
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.