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

Applied Materials (NQ: AMAT )

206.33 -1.03 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2010 8.319 8.446 8.183 8.263 37,779,840 -0.08(-0.96%)
Aug 30, 2010 8.502 8.558 8.342 8.342 20,529,424 -0.17(-2.01%)
Aug 27, 2010 8.430 8.589 8.207 8.514 29,226,984 +0.12(+1.47%)
Aug 26, 2010 8.566 8.613 8.374 8.390 31,755,202 -0.14(-1.68%)
Aug 25, 2010 8.358 8.581 8.231 8.534 40,040,112 +0.09(+1.11%)
Aug 24, 2010 8.621 8.685 8.438 8.440 46,767,756 -0.32(-3.62%)
Aug 23, 2010 8.852 8.940 8.725 8.757 33,057,966 -0.02(-0.27%)
Aug 20, 2010 8.907 9.042 8.765 8.781 34,427,568 -0.21(-2.38%)
Aug 19, 2010 9.058 9.200 8.939 8.994 27,716,550 -0.02(-0.18%)
Aug 18, 2010 8.986 9.129 8.931 9.010 15,906,600 -0.00(-0.04%)
Aug 17, 2010 8.986 9.082 8.907 9.014 19,375,174 +0.14(+1.56%)
Aug 16, 2010 8.796 9.002 8.733 8.876 24,220,072 +0.03(+0.36%)
Aug 13, 2010 8.804 8.979 8.796 8.844 20,083,324 +0.01(+0.09%)
Aug 12, 2010 8.701 8.884 8.662 8.836 35,293,236 -0.04(-0.44%)
Aug 11, 2010 9.002 9.002 8.796 8.875 26,227,134 -0.25(-2.78%)
Aug 10, 2010 9.311 9.351 9.014 9.129 31,827,600 -0.27(-2.86%)
Aug 09, 2010 9.469 9.477 9.287 9.398 11,666,451 +0.02(+0.25%)
Aug 06, 2010 9.264 9.398 9.232 9.374 20,068,648 +0.02(+0.25%)
Aug 05, 2010 9.390 9.477 9.264 9.351 18,415,060 -0.05(-0.51%)
Aug 04, 2010 9.406 9.517 9.224 9.398 22,221,346 +0.04(+0.42%)
Aug 03, 2010 9.398 9.430 9.224 9.359 29,856,318 -0.15(-1.58%)
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.