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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
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 (%)
Nov 30, 2012 9.080 9.127 9.042 9.072 15,657,758 -0.01(-0.09%)
Nov 29, 2012 9.013 9.131 9.004 9.080 11,300,936 +0.12(+1.32%)
Nov 28, 2012 8.734 8.979 8.658 8.962 13,463,658 +0.20(+2.32%)
Nov 27, 2012 8.793 8.878 8.759 8.759 11,323,749 -0.09(-1.00%)
Nov 26, 2012 8.751 8.928 8.742 8.848 11,508,764 +0.05(+0.63%)
Nov 23, 2012 8.827 8.920 8.751 8.793 8,193,279 -0.03(-0.29%)
Nov 21, 2012 8.751 8.878 8.700 8.818 10,289,592 +0.04(+0.43%)
Nov 20, 2012 8.725 8.785 8.658 8.780 12,664,501 +0.02(+0.24%)
Nov 19, 2012 8.590 8.814 8.556 8.759 18,382,388 +0.25(+2.98%)
Nov 16, 2012 8.648 8.665 8.338 8.505 28,954,784 -0.13(-1.46%)
Nov 15, 2012 8.698 8.774 8.581 8.631 18,453,650 -0.05(-0.58%)
Nov 14, 2012 8.857 8.857 8.648 8.681 16,171,360 -0.10(-1.15%)
Nov 13, 2012 8.841 8.933 8.740 8.782 13,307,032 -0.13(-1.41%)
Nov 12, 2012 8.958 9.017 8.891 8.908 9,553,187 -0.03(-0.37%)
Nov 09, 2012 8.816 9.050 8.807 8.941 13,644,798 +0.14(+1.62%)
Nov 08, 2012 9.151 9.201 8.799 8.799 27,671,390 -0.38(-4.11%)
Nov 07, 2012 9.469 9.469 9.134 9.176 21,335,438 -0.43(-4.45%)
Nov 06, 2012 9.302 9.645 9.276 9.603 20,288,056 +0.31(+3.34%)
Nov 05, 2012 8.975 9.335 8.975 9.293 14,238,735 +0.23(+2.59%)
Nov 02, 2012 9.176 9.201 9.000 9.059 16,014,499 -0.12(-1.28%)
Nov 01, 2012 8.908 9.260 8.874 9.176 25,537,630 +0.29(+3.30%)
Oct 31, 2012 8.924 8.983 8.832 8.883 15,071,835 -0.04(-0.47%)
Oct 26, 2012 8.975 8.924 8.924 8.924 18,097,436 -0.03(-0.28%)
Oct 25, 2012 9.008 9.092 8.908 8.950 19,531,254 -0.01(-0.09%)
Oct 24, 2012 9.134 9.142 8.941 8.958 14,183,890 -0.09(-1.02%)
Oct 23, 2012 9.008 9.092 8.899 9.050 14,464,876 -0.03(-0.37%)
Oct 19, 2012 9.394 9.394 9.033 9.084 20,388,246 -0.29(-3.13%)
Oct 18, 2012 9.335 9.411 9.302 9.377 16,341,264 +0.03(+0.27%)
Oct 17, 2012 9.318 9.402 9.293 9.352 17,067,808 -0.03(-0.36%)
Oct 16, 2012 9.209 9.461 9.193 9.385 15,743,820 +0.20(+2.19%)
Oct 15, 2012 9.142 9.209 9.092 9.184 14,990,415 +0.05(+0.55%)
Oct 12, 2012 9.151 9.243 9.109 9.134 12,140,176 -0.04(-0.46%)
Oct 11, 2012 9.218 9.255 9.142 9.176 9,879,168 +0.04(+0.46%)
Oct 10, 2012 9.159 9.243 9.100 9.134 15,489,613 +0.00(+0.00%)
Oct 09, 2012 9.209 9.226 9.094 9.134 13,990,543 -0.09(-1.00%)
Oct 08, 2012 9.285 9.285 9.193 9.226 11,419,672 -0.10(-1.08%)
Oct 05, 2012 9.327 9.436 9.302 9.327 10,939,703 +0.03(+0.27%)
Oct 04, 2012 9.369 9.377 9.235 9.302 20,574,438 -0.05(-0.54%)
Oct 03, 2012 9.385 9.427 9.318 9.352 12,520,570 -0.01(-0.09%)
Oct 02, 2012 9.377 9.402 9.268 9.360 13,325,030 +0.04(+0.40%)
Oct 01, 2012 9.369 9.486 9.285 9.323 12,480,752 -0.03(-0.36%)
Sep 28, 2012 9.402 9.436 9.293 9.356 15,671,398 -0.10(-1.06%)
Sep 27, 2012 9.369 9.528 9.293 9.457 12,080,036 +0.13(+1.35%)
Sep 26, 2012 9.360 9.385 9.201 9.331 12,862,618 -0.01(-0.13%)
Sep 25, 2012 9.586 9.586 9.327 9.343 13,770,457 -0.17(-1.81%)
Sep 24, 2012 9.578 9.578 9.478 9.515 9,906,495 -0.08(-0.79%)
Sep 21, 2012 9.628 9.695 9.545 9.591 20,389,710 +0.00(+0.04%)
Sep 20, 2012 9.586 9.612 9.478 9.586 11,935,970 -0.05(-0.52%)
Sep 19, 2012 9.628 9.687 9.519 9.637 20,767,386 -0.18(-1.79%)
Sep 18, 2012 9.972 9.980 9.771 9.813 17,453,158 -0.19(-1.93%)
Sep 17, 2012 10.07 10.08 9.930 10.01 12,867,771 -0.09(-0.87%)
Sep 14, 2012 9.930 10.11 9.888 10.09 28,244,414 +0.17(+1.69%)
Sep 13, 2012 9.704 9.938 9.645 9.926 17,774,678 +0.21(+2.11%)
Sep 12, 2012 9.788 9.838 9.695 9.721 13,894,006 -0.04(-0.43%)
Sep 11, 2012 9.779 9.863 9.695 9.762 15,089,913 -0.03(-0.30%)
Sep 10, 2012 9.938 9.947 9.779 9.792 16,183,737 -0.15(-1.48%)
Sep 07, 2012 9.804 9.938 9.754 9.938 19,269,102 -0.04(-0.38%)
Sep 06, 2012 9.855 10.01 9.846 9.976 23,045,206 +0.16(+1.58%)
Sep 05, 2012 9.888 9.964 9.771 9.821 15,249,695 -0.02(-0.17%)
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.