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

Applied Materials (NQ: AMAT )

218.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2011 10.17 10.27 10.03 10.03 16,829,132 -0.24(-2.38%)
Oct 28, 2011 10.15 10.27 10.01 10.27 14,996,469 +0.07(+0.64%)
Oct 27, 2011 9.799 10.25 9.799 10.21 22,368,278 +0.57(+5.91%)
Oct 26, 2011 9.677 9.767 9.449 9.637 15,403,361 +0.07(+0.68%)
Oct 25, 2011 9.555 9.767 9.555 9.571 14,498,214 -0.14(-1.42%)
Oct 24, 2011 9.580 9.759 9.551 9.710 14,173,549 +0.20(+2.05%)
Oct 21, 2011 9.295 9.637 9.295 9.514 19,105,044 +0.29(+3.18%)
Oct 20, 2011 9.311 9.335 8.961 9.221 15,637,029 -0.12(-1.31%)
Oct 19, 2011 9.498 9.555 9.311 9.344 13,458,849 -0.15(-1.54%)
Oct 18, 2011 9.417 9.523 9.173 9.490 21,846,934 +0.22(+2.37%)
Oct 17, 2011 9.384 9.405 9.221 9.270 20,791,988 -0.17(-1.81%)
Oct 14, 2011 9.506 9.506 9.246 9.441 16,932,016 +0.02(+0.17%)
Oct 13, 2011 9.181 9.464 9.124 9.425 22,146,380 +0.23(+2.48%)
Oct 12, 2011 9.026 9.278 9.002 9.197 20,514,072 +0.26(+2.91%)
Oct 11, 2011 8.953 9.018 8.847 8.937 14,685,712 -0.02(-0.27%)
Oct 10, 2011 8.880 9.038 8.823 8.961 16,191,097 +0.24(+2.80%)
Oct 07, 2011 8.806 8.912 8.627 8.717 19,893,476 -0.03(-0.37%)
Oct 06, 2011 8.749 8.806 8.505 8.749 22,584,770 +0.13(+1.56%)
Oct 05, 2011 8.351 8.627 8.204 8.615 20,523,938 +0.26(+3.07%)
Oct 04, 2011 7.895 8.359 7.895 8.359 28,707,066 +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.