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 (%)
Feb 28, 2013 11.75 11.80 11.64 11.67 15,841,766 -0.03(-0.25%)
Feb 27, 2013 11.58 11.77 11.53 11.69 18,167,156 +0.09(+0.81%)
Feb 26, 2013 11.49 11.64 11.38 11.60 26,767,564 +0.34(+3.02%)
Feb 25, 2013 11.64 11.75 11.25 11.26 18,337,950 -0.29(-2.51%)
Feb 22, 2013 11.35 11.57 11.32 11.55 10,731,968 +0.27(+2.42%)
Feb 21, 2013 11.50 11.51 11.14 11.28 20,999,164 -0.29(-2.50%)
Feb 20, 2013 11.83 11.84 11.54 11.57 16,322,859 -0.26(-2.16%)
Feb 19, 2013 11.67 11.87 11.64 11.82 12,857,798 +0.13(+1.09%)
Feb 15, 2013 11.77 11.83 11.60 11.69 12,827,399 -0.05(-0.44%)
Feb 14, 2013 11.72 11.83 11.54 11.75 23,798,686 +0.10(+0.87%)
Feb 13, 2013 11.64 11.66 11.51 11.64 13,759,839 +0.09(+0.81%)
Feb 12, 2013 11.56 11.58 11.39 11.55 13,850,480 +0.00(+0.00%)
Feb 11, 2013 11.47 11.63 11.40 11.55 15,657,392 +0.04(+0.37%)
Feb 08, 2013 11.34 11.57 11.30 11.51 20,044,500 +0.26(+2.33%)
Feb 07, 2013 11.32 11.34 11.09 11.25 17,491,452 -0.08(-0.75%)
Feb 06, 2013 11.26 11.37 11.20 11.33 16,893,892 +0.34(+3.08%)
Feb 04, 2013 11.01 11.23 10.98 10.99 15,907,249 -0.14(-1.29%)
Feb 01, 2013 10.93 11.15 10.88 11.14 20,153,270 +0.22(+2.01%)
Jan 31, 2013 10.87 10.98 10.82 10.92 11,506,373 +0.04(+0.39%)
Jan 30, 2013 10.79 10.94 10.77 10.88 12,807,349 +0.05(+0.47%)
Jan 29, 2013 10.90 10.91 10.77 10.82 11,017,975 -0.14(-1.23%)
Jan 28, 2013 10.88 11.03 10.84 10.96 13,263,301 +0.11(+1.01%)
Jan 25, 2013 10.79 10.98 10.77 10.85 22,412,590 +0.19(+1.83%)
Jan 24, 2013 10.74 10.82 10.63 10.66 12,263,741 -0.08(-0.79%)
Jan 23, 2013 10.77 10.77 10.65 10.74 13,575,287 -0.01(-0.08%)
Jan 22, 2013 10.65 10.77 10.60 10.75 17,293,968 +0.05(+0.47%)
Jan 18, 2013 10.57 10.90 10.49 10.70 57,381,948 +0.21(+2.02%)
Jan 17, 2013 10.11 10.53 10.10 10.49 32,090,632 +0.40(+3.94%)
Jan 16, 2013 9.928 10.19 9.894 10.09 18,320,288 +0.14(+1.36%)
Jan 15, 2013 9.911 9.995 9.809 9.953 12,244,609 +0.02(+0.17%)
Jan 14, 2013 9.869 9.970 9.801 9.936 9,325,439 +0.03(+0.34%)
Jan 11, 2013 9.869 9.928 9.835 9.902 9,568,528 +0.06(+0.60%)
Jan 10, 2013 9.911 10.02 9.826 9.843 11,883,318 -0.03(-0.34%)
Jan 09, 2013 9.742 9.911 9.716 9.877 13,209,142 +0.14(+1.48%)
Jan 08, 2013 9.793 9.852 9.708 9.733 9,768,212 -0.14(-1.37%)
Jan 07, 2013 9.700 9.902 9.632 9.869 17,144,014 -0.12(-1.19%)
Jan 04, 2013 9.995 10.03 9.902 9.987 8,805,602 +0.00(+0.00%)
Jan 03, 2013 10.01 10.06 9.894 9.987 10,337,063 -0.02(-0.21%)
Jan 02, 2013 9.924 10.01 9.674 10.01 15,329,939 +0.33(+3.45%)
Dec 31, 2012 9.513 9.674 9.471 9.674 10,301,480 +0.15(+1.60%)
Dec 28, 2012 9.513 9.623 9.488 9.522 11,839,725 -0.08(-0.79%)
Dec 27, 2012 9.615 9.683 9.463 9.598 13,139,583 -0.03(-0.35%)
Dec 26, 2012 9.615 9.683 9.556 9.632 9,659,908 +0.02(+0.18%)
Dec 24, 2012 9.632 9.716 9.556 9.615 6,252,725 -0.11(-1.13%)
Dec 21, 2012 9.471 9.725 9.319 9.725 37,060,712 +0.10(+1.05%)
Dec 20, 2012 9.590 9.632 9.471 9.623 11,536,673 +0.03(+0.35%)
Dec 19, 2012 9.505 9.623 9.488 9.590 13,220,802 +0.14(+1.43%)
Dec 18, 2012 9.378 9.513 9.319 9.454 12,443,279 +0.06(+0.68%)
Dec 17, 2012 9.378 9.446 9.294 9.391 10,996,668 +0.02(+0.23%)
Dec 14, 2012 9.327 9.454 9.311 9.370 8,992,649 -0.03(-0.27%)
Dec 13, 2012 9.420 9.488 9.251 9.395 17,493,396 +0.02(+0.18%)
Dec 12, 2012 9.395 9.513 9.370 9.378 13,979,715 +0.01(+0.09%)
Dec 11, 2012 9.387 9.467 9.353 9.370 12,257,392 +0.03(+0.27%)
Dec 10, 2012 9.234 9.412 9.226 9.344 11,293,431 +0.07(+0.78%)
Dec 07, 2012 9.243 9.285 9.158 9.272 9,785,454 +0.06(+0.69%)
Dec 06, 2012 9.133 9.209 9.082 9.209 9,951,076 +0.08(+0.83%)
Dec 05, 2012 9.192 9.243 9.108 9.133 12,684,623 -0.06(-0.69%)
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.