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 9.082 9.129 9.044 9.074 15,654,711 -0.01(-0.09%)
Nov 29, 2012 9.015 9.133 9.006 9.082 11,298,737 +0.12(+1.32%)
Nov 28, 2012 8.735 8.981 8.659 8.964 13,461,038 +0.20(+2.32%)
Nov 27, 2012 8.795 8.879 8.761 8.761 11,321,545 -0.09(-1.00%)
Nov 26, 2012 8.752 8.930 8.744 8.850 11,506,524 +0.05(+0.63%)
Nov 23, 2012 8.829 8.922 8.752 8.795 8,191,685 -0.03(-0.29%)
Nov 21, 2012 8.752 8.879 8.702 8.820 10,287,590 +0.04(+0.43%)
Nov 20, 2012 8.727 8.786 8.659 8.782 12,662,036 +0.02(+0.24%)
Nov 19, 2012 8.592 8.816 8.558 8.761 18,378,810 +0.25(+2.98%)
Nov 16, 2012 8.650 8.666 8.340 8.507 28,949,148 -0.13(-1.46%)
Nov 15, 2012 8.700 8.775 8.583 8.633 18,450,060 -0.05(-0.58%)
Nov 14, 2012 8.859 8.859 8.650 8.683 16,168,212 -0.10(-1.15%)
Nov 13, 2012 8.842 8.935 8.742 8.784 13,304,442 -0.13(-1.41%)
Nov 12, 2012 8.960 9.018 8.893 8.909 9,551,328 -0.03(-0.37%)
Nov 09, 2012 8.817 9.052 8.809 8.943 13,642,142 +0.14(+1.62%)
Nov 08, 2012 9.153 9.203 8.801 8.801 27,666,004 -0.38(-4.11%)
Nov 07, 2012 9.471 9.471 9.136 9.178 21,331,286 -0.43(-4.45%)
Nov 06, 2012 9.303 9.647 9.278 9.605 20,284,108 +0.31(+3.34%)
Nov 05, 2012 8.977 9.337 8.977 9.295 14,235,963 +0.23(+2.59%)
Nov 02, 2012 9.178 9.203 9.002 9.060 16,011,382 -0.12(-1.28%)
Nov 01, 2012 8.909 9.261 8.876 9.178 25,532,660 +0.29(+3.30%)
Oct 31, 2012 8.926 8.985 8.834 8.884 15,068,902 -0.04(-0.47%)
Oct 26, 2012 8.977 8.926 8.926 8.926 18,093,912 -0.03(-0.28%)
Oct 25, 2012 9.010 9.094 8.909 8.951 19,527,454 -0.01(-0.09%)
Oct 24, 2012 9.136 9.144 8.943 8.960 14,181,129 -0.09(-1.02%)
Oct 23, 2012 9.010 9.094 8.901 9.052 14,462,061 -0.03(-0.37%)
Oct 19, 2012 9.396 9.396 9.035 9.085 20,384,278 -0.29(-3.13%)
Oct 18, 2012 9.337 9.412 9.303 9.379 16,338,084 +0.03(+0.27%)
Oct 17, 2012 9.320 9.404 9.295 9.354 17,064,486 -0.03(-0.36%)
Oct 16, 2012 9.211 9.463 9.194 9.387 15,740,755 +0.20(+2.19%)
Oct 15, 2012 9.144 9.211 9.094 9.186 14,987,497 +0.05(+0.55%)
Oct 12, 2012 9.153 9.245 9.111 9.136 12,137,813 -0.04(-0.46%)
Oct 11, 2012 9.220 9.257 9.144 9.178 9,877,245 +0.04(+0.46%)
Oct 10, 2012 9.161 9.245 9.102 9.136 15,486,599 +0.00(+0.00%)
Oct 09, 2012 9.211 9.228 9.096 9.136 13,987,820 -0.09(-1.00%)
Oct 08, 2012 9.287 9.287 9.194 9.228 11,417,449 -0.10(-1.08%)
Oct 05, 2012 9.329 9.438 9.303 9.329 10,937,573 +0.03(+0.27%)
Oct 04, 2012 9.370 9.379 9.236 9.303 20,570,432 -0.05(-0.54%)
Oct 03, 2012 9.387 9.429 9.320 9.354 12,518,133 -0.01(-0.09%)
Oct 02, 2012 9.379 9.404 9.270 9.362 13,322,436 +0.04(+0.40%)
Oct 01, 2012 9.370 9.488 9.287 9.324 12,478,322 -0.03(-0.36%)
Sep 28, 2012 9.404 9.438 9.295 9.358 15,668,348 -0.10(-1.06%)
Sep 27, 2012 9.370 9.530 9.295 9.458 12,077,685 +0.13(+1.35%)
Sep 26, 2012 9.362 9.387 9.203 9.333 12,860,115 -0.01(-0.13%)
Sep 25, 2012 9.588 9.588 9.329 9.345 13,767,776 -0.17(-1.81%)
Sep 24, 2012 9.580 9.580 9.479 9.517 9,904,567 -0.08(-0.79%)
Sep 21, 2012 9.630 9.697 9.546 9.593 20,385,742 +0.00(+0.04%)
Sep 20, 2012 9.588 9.614 9.479 9.588 11,933,647 -0.05(-0.52%)
Sep 19, 2012 9.630 9.689 9.521 9.639 20,763,344 -0.18(-1.79%)
Sep 18, 2012 9.974 9.982 9.773 9.815 17,449,760 -0.19(-1.93%)
Sep 17, 2012 10.07 10.08 9.932 10.01 12,865,267 -0.09(-0.87%)
Sep 14, 2012 9.932 10.12 9.890 10.10 28,238,916 +0.17(+1.69%)
Sep 13, 2012 9.706 9.940 9.647 9.928 17,771,218 +0.21(+2.11%)
Sep 12, 2012 9.790 9.840 9.697 9.722 13,891,302 -0.04(-0.43%)
Sep 11, 2012 9.781 9.865 9.697 9.764 15,086,976 -0.03(-0.30%)
Sep 10, 2012 9.940 9.949 9.781 9.794 16,180,587 -0.15(-1.48%)
Sep 07, 2012 9.806 9.940 9.756 9.940 19,265,352 -0.04(-0.38%)
Sep 06, 2012 9.857 10.02 9.848 9.978 23,040,720 +0.16(+1.58%)
Sep 05, 2012 9.890 9.966 9.773 9.823 15,246,727 -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.