Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.739 9.873 9.501 9.517 32,564,428 -0.24(-2.44%)
Jun 29, 2010 10.02 10.02 9.699 9.755 37,185,984 -0.49(-4.83%)
Jun 25, 2010 10.10 10.30 9.897 10.25 61,008,240 +0.15(+1.45%)
Jun 24, 2010 10.32 10.35 10.03 10.10 24,347,802 -0.28(-2.74%)
Jun 23, 2010 10.40 10.53 10.21 10.39 22,148,006 +0.05(+0.46%)
Jun 22, 2010 10.55 10.69 10.30 10.34 20,573,100 -0.16(-1.51%)
Jun 21, 2010 10.70 10.72 10.42 10.50 18,206,722 -0.06(-0.60%)
Jun 18, 2010 10.61 10.69 10.49 10.56 19,335,344 -0.05(-0.45%)
Jun 17, 2010 10.69 10.69 10.36 10.61 19,399,960 +0.01(+0.07%)
Jun 16, 2010 10.45 10.68 10.37 10.60 23,585,988 +0.10(+0.98%)
Jun 15, 2010 10.06 10.53 10.02 10.50 32,014,046 +0.45(+4.49%)
Jun 14, 2010 10.13 10.23 10.02 10.05 21,839,966 +0.00(+0.00%)
Jun 11, 2010 9.818 10.12 9.790 10.05 20,762,004 +0.13(+1.28%)
Jun 10, 2010 9.786 10.000 9.755 9.921 27,693,326 +0.27(+2.79%)
Jun 09, 2010 9.826 10.03 9.604 9.652 24,316,704 -0.12(-1.22%)
Jun 08, 2010 9.683 9.786 9.485 9.770 22,927,320 +0.13(+1.31%)
Jun 07, 2010 9.992 10.08 9.636 9.644 24,001,294 -0.30(-3.06%)
Jun 04, 2010 10.05 10.29 9.897 9.948 26,230,334 -0.37(-3.57%)
Jun 03, 2010 10.19 10.36 10.13 10.32 25,153,282 +0.14(+1.40%)
Jun 02, 2010 10.03 10.19 9.921 10.17 24,714,958 +0.21(+2.06%)
Jun 01, 2010 10.16 10.29 9.960 9.968 26,130,938 -0.26(-2.55%)
May 28, 2010 10.35 10.37 10.10 10.23 21,763,178 -0.12(-1.15%)
May 27, 2010 10.13 10.38 10.13 10.35 27,334,600 +0.44(+4.39%)
May 26, 2010 10.10 10.25 9.910 9.913 30,544,402 -0.12(-1.18%)
May 25, 2010 9.612 10.05 9.541 10.03 32,774,228 +0.14(+1.44%)
May 24, 2010 9.921 10.06 9.826 9.889 25,796,332 -0.13(-1.26%)
May 21, 2010 9.701 10.17 9.685 10.02 52,336,336 +0.02(+0.24%)
May 20, 2010 9.835 10.27 9.717 9.992 59,258,588 -0.26(-2.53%)
May 19, 2010 10.16 10.40 10.06 10.25 45,872,300 +0.06(+0.62%)
May 18, 2010 10.53 10.59 10.14 10.19 32,096,778 -0.19(-1.82%)
May 17, 2010 10.20 10.43 10.08 10.38 23,421,882 +0.18(+1.78%)
May 14, 2010 10.36 10.36 10.04 10.20 34,609,624 -0.22(-2.12%)
May 13, 2010 10.77 10.83 10.35 10.42 28,842,028 -0.43(-3.92%)
May 12, 2010 10.58 10.87 10.54 10.84 41,813,188 +0.32(+3.07%)
May 11, 2010 10.60 10.72 10.20 10.52 47,676,252 +0.13(+1.29%)
May 10, 2010 10.19 10.54 10.12 10.39 35,430,400 +0.54(+5.52%)
May 07, 2010 9.953 10.03 9.472 9.843 48,767,124 -0.17(-1.65%)
May 06, 2010 10.33 10.52 9.441 10.01 55,867,712 -0.40(-3.86%)
May 05, 2010 10.46 10.61 10.30 10.41 33,211,692 -0.13(-1.27%)
May 04, 2010 10.88 10.88 10.38 10.54 47,326,120 -0.48(-4.36%)
May 03, 2010 10.91 11.10 10.84 11.02 22,169,750 +0.17(+1.60%)
Apr 30, 2010 11.27 11.27 10.83 10.85 32,892,760 -0.38(-3.37%)
Apr 29, 2010 11.10 11.24 11.03 11.23 26,540,916 +0.17(+1.50%)
Apr 28, 2010 11.04 11.15 10.91 11.06 30,476,976 +0.09(+0.86%)
Apr 27, 2010 11.27 11.33 10.94 10.97 38,236,820 -0.34(-2.99%)
Apr 26, 2010 11.38 11.47 11.26 11.31 21,933,744 -0.09(-0.76%)
Apr 23, 2010 11.31 11.40 11.17 11.39 30,103,028 +0.08(+0.70%)
Apr 22, 2010 11.20 11.35 11.00 11.31 42,060,032 -0.05(-0.42%)
Apr 21, 2010 11.39 11.42 11.11 11.36 24,416,440 -0.02(-0.21%)
Apr 20, 2010 11.31 11.39 11.20 11.39 23,466,774 +0.13(+1.12%)
Apr 19, 2010 11.22 11.33 11.02 11.26 32,631,756 -0.05(-0.42%)
Apr 16, 2010 11.24 11.38 11.17 11.31 42,884,100 +0.02(+0.14%)
Apr 15, 2010 11.38 11.41 11.23 11.29 29,166,298 -0.06(-0.49%)
Apr 14, 2010 11.06 11.42 11.02 11.35 57,661,852 +0.48(+4.42%)
Apr 13, 2010 10.71 10.90 10.68 10.87 36,037,068 +0.13(+1.25%)
Apr 12, 2010 10.63 10.82 10.57 10.73 30,748,568 +0.13(+1.23%)
Apr 09, 2010 10.52 10.61 10.48 10.60 19,618,228 +0.10(+0.94%)
Apr 08, 2010 10.63 10.63 10.47 10.50 37,050,780 -0.19(-1.77%)
Apr 07, 2010 10.61 10.80 10.53 10.69 26,505,456 +0.08(+0.74%)
Apr 06, 2010 10.57 10.67 10.54 10.61 20,844,166 -0.03(-0.30%)
Apr 05, 2010 10.57 10.72 10.53 10.65 37,249,464 +0.13(+1.27%)
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.