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 (%)
Sep 30, 2010 9.312 9.423 9.153 9.288 29,800,794 +0.00(+0.00%)
Sep 29, 2010 9.264 9.399 9.153 9.288 27,566,332 -0.04(-0.43%)
Sep 28, 2010 9.216 9.359 9.089 9.328 26,874,836 +0.15(+1.65%)
Sep 27, 2010 9.208 9.304 9.145 9.176 15,160,464 -0.07(-0.78%)
Sep 24, 2010 9.121 9.288 9.073 9.249 27,737,234 +0.27(+3.02%)
Sep 23, 2010 8.795 9.101 8.739 8.978 28,312,374 +0.10(+1.16%)
Sep 22, 2010 8.914 9.002 8.803 8.874 26,083,480 -0.07(-0.80%)
Sep 21, 2010 8.922 9.009 8.851 8.946 33,702,112 +0.07(+0.81%)
Sep 20, 2010 8.787 8.906 8.668 8.874 24,272,676 +0.11(+1.25%)
Sep 17, 2010 8.850 8.866 8.652 8.765 29,431,194 -0.01(-0.16%)
Sep 15, 2010 8.795 8.819 8.636 8.779 23,787,702 -0.06(-0.63%)
Sep 14, 2010 8.580 8.898 8.524 8.835 32,855,658 +0.26(+3.06%)
Sep 13, 2010 8.540 8.644 8.516 8.572 29,299,840 +0.08(+0.94%)
Sep 10, 2010 8.564 8.675 8.381 8.493 28,833,528 -0.08(-0.93%)
Sep 09, 2010 8.516 8.715 8.437 8.572 30,481,514 +0.16(+1.89%)
Sep 08, 2010 8.660 8.660 8.326 8.413 38,141,120 -0.19(-2.22%)
Sep 07, 2010 8.677 8.707 8.524 8.604 39,617,652 -0.13(-1.46%)
Sep 03, 2010 8.755 8.827 8.580 8.731 21,125,220 +0.15(+1.76%)
Sep 02, 2010 8.485 8.596 8.421 8.580 24,632,192 +0.06(+0.75%)
Sep 01, 2010 8.357 8.668 8.349 8.516 38,629,844 +0.27(+3.28%)
Aug 31, 2010 8.302 8.429 8.167 8.246 37,856,088 -0.08(-0.96%)
Aug 30, 2010 8.485 8.540 8.326 8.326 20,570,856 -0.17(-2.01%)
Aug 27, 2010 8.413 8.572 8.190 8.497 29,285,970 +0.12(+1.47%)
Aug 26, 2010 8.548 8.596 8.357 8.373 31,819,290 -0.14(-1.68%)
Aug 25, 2010 8.342 8.564 8.214 8.516 40,120,924 +0.09(+1.11%)
Aug 24, 2010 8.604 8.668 8.421 8.423 46,862,144 -0.32(-3.62%)
Aug 23, 2010 8.835 8.922 8.707 8.739 33,124,684 -0.02(-0.27%)
Aug 20, 2010 8.889 9.024 8.747 8.763 34,497,048 -0.21(-2.38%)
Aug 19, 2010 9.040 9.182 8.921 8.976 27,772,488 -0.02(-0.18%)
Aug 18, 2010 8.968 9.111 8.913 8.992 15,938,703 -0.00(-0.04%)
Aug 17, 2010 8.968 9.063 8.889 8.996 19,414,276 +0.14(+1.56%)
Aug 16, 2010 8.779 8.984 8.716 8.858 24,268,954 +0.03(+0.36%)
Aug 13, 2010 8.787 8.960 8.779 8.826 20,123,856 +0.01(+0.09%)
Aug 12, 2010 8.684 8.866 8.644 8.818 35,364,464 -0.04(-0.44%)
Aug 11, 2010 8.984 8.984 8.779 8.857 26,280,066 -0.25(-2.78%)
Aug 10, 2010 9.292 9.332 8.996 9.111 31,891,836 -0.27(-2.86%)
Aug 09, 2010 9.450 9.458 9.269 9.379 11,689,996 +0.02(+0.25%)
Aug 06, 2010 9.245 9.379 9.213 9.356 20,109,152 +0.02(+0.25%)
Aug 05, 2010 9.371 9.458 9.245 9.332 18,452,226 -0.05(-0.51%)
Aug 04, 2010 9.387 9.498 9.205 9.379 22,266,194 +0.04(+0.42%)
Aug 03, 2010 9.379 9.411 9.205 9.340 29,916,574 -0.15(-1.58%)
Aug 02, 2010 9.482 9.601 9.435 9.490 25,561,428 +0.17(+1.78%)
Jul 30, 2010 9.395 9.419 9.213 9.324 33,244,692 -0.11(-1.17%)
Jul 29, 2010 9.759 9.790 9.308 9.435 46,022,844 -0.32(-3.32%)
Jul 28, 2010 9.980 9.996 9.687 9.759 23,211,634 -0.21(-2.06%)
Jul 27, 2010 9.940 10.01 9.719 9.964 24,123,804 +0.04(+0.40%)
Jul 26, 2010 9.869 9.984 9.711 9.925 19,796,496 +0.04(+0.40%)
Jul 23, 2010 9.790 9.917 9.680 9.885 17,989,016 +0.05(+0.48%)
Jul 22, 2010 9.751 9.964 9.743 9.838 27,668,656 +0.20(+2.05%)
Jul 21, 2010 9.956 10.04 9.616 9.640 37,868,184 -0.11(-1.13%)
Jul 20, 2010 9.577 9.774 9.395 9.751 28,788,224 -0.03(-0.31%)
Jul 19, 2010 9.680 9.798 9.632 9.781 16,839,648 +0.15(+1.54%)
Jul 16, 2010 9.814 9.838 9.624 9.632 26,040,734 -0.21(-2.17%)
Jul 15, 2010 9.885 9.932 9.695 9.845 24,921,210 -0.06(-0.56%)
Jul 14, 2010 10.01 10.10 9.845 9.901 26,511,844 +0.01(+0.08%)
Jul 13, 2010 9.877 9.972 9.845 9.893 29,392,244 +0.17(+1.71%)
Jul 12, 2010 9.640 9.853 9.624 9.727 17,305,446 +0.01(+0.08%)
Jul 09, 2010 9.601 9.727 9.490 9.719 23,649,784 +0.15(+1.57%)
Jul 08, 2010 9.719 9.725 9.415 9.569 33,439,304 -0.06(-0.66%)
Jul 07, 2010 9.356 9.648 9.257 9.632 33,346,190 +0.32(+3.48%)
Jul 06, 2010 9.577 9.616 9.174 9.308 38,171,196 -0.17(-1.83%)
Jul 02, 2010 9.506 9.569 9.292 9.482 26,834,376 +0.00(+0.00%)
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.