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 (%)
Apr 30, 2012 9.890 9.980 9.865 9.890 10,239,677 -0.03(-0.33%)
Apr 27, 2012 9.848 9.939 9.799 9.923 13,056,687 +0.07(+0.75%)
Apr 26, 2012 9.626 9.906 9.609 9.848 14,496,466 +0.25(+2.62%)
Apr 25, 2012 9.535 9.642 9.510 9.597 10,731,479 +0.12(+1.26%)
Apr 24, 2012 9.560 9.609 9.452 9.477 13,164,209 -0.07(-0.78%)
Apr 23, 2012 9.576 9.593 9.469 9.551 15,174,605 -0.16(-1.61%)
Apr 20, 2012 9.824 9.890 9.708 9.708 12,269,722 -0.08(-0.80%)
Apr 19, 2012 9.774 9.939 9.749 9.786 11,890,571 +0.01(+0.13%)
Apr 18, 2012 9.881 9.881 9.741 9.774 13,349,840 -0.15(-1.50%)
Apr 17, 2012 9.824 10.01 9.807 9.923 12,592,743 +0.14(+1.43%)
Apr 16, 2012 9.766 9.840 9.659 9.782 11,992,384 +0.05(+0.51%)
Apr 13, 2012 9.890 9.964 9.725 9.733 10,932,127 -0.22(-2.20%)
Apr 12, 2012 9.832 10.02 9.782 9.951 10,276,935 +0.12(+1.26%)
Apr 11, 2012 9.758 9.898 9.733 9.828 12,366,751 +0.14(+1.40%)
Apr 10, 2012 9.733 9.848 9.642 9.692 16,807,050 -0.09(-0.93%)
Apr 09, 2012 9.782 9.848 9.725 9.782 16,155,243 -0.14(-1.41%)
Apr 05, 2012 9.931 10.03 9.898 9.923 14,376,260 -0.02(-0.25%)
Apr 04, 2012 9.980 10.08 9.898 9.947 19,224,120 -0.15(-1.47%)
Apr 03, 2012 10.23 10.34 10.08 10.10 18,475,372 -0.21(-2.08%)
Apr 02, 2012 10.27 10.35 10.19 10.31 15,131,678 +0.05(+0.44%)
Mar 30, 2012 10.38 10.38 10.24 10.26 13,685,088 -0.03(-0.28%)
Mar 29, 2012 10.19 10.31 10.12 10.29 15,483,464 +0.02(+0.16%)
Mar 28, 2012 10.53 10.56 10.15 10.28 27,024,782 -0.30(-2.81%)
Mar 27, 2012 10.68 10.71 10.57 10.57 16,382,509 -0.12(-1.08%)
Mar 26, 2012 10.56 10.72 10.54 10.69 15,496,179 +0.22(+2.13%)
Mar 23, 2012 10.43 10.50 10.34 10.47 13,746,721 +0.03(+0.32%)
Mar 22, 2012 10.45 10.48 10.28 10.43 18,076,828 -0.06(-0.55%)
Mar 21, 2012 10.48 10.63 10.43 10.49 11,817,351 +0.01(+0.08%)
Mar 20, 2012 10.51 10.59 10.45 10.48 14,920,472 -0.10(-0.93%)
Mar 19, 2012 10.56 10.67 10.52 10.58 11,355,033 +0.01(+0.08%)
Mar 16, 2012 10.52 10.66 10.48 10.57 20,489,080 +0.02(+0.24%)
Mar 15, 2012 10.38 10.62 10.38 10.55 14,523,592 +0.21(+1.99%)
Mar 14, 2012 10.32 10.44 10.30 10.34 16,357,330 +0.03(+0.32%)
Mar 13, 2012 10.30 10.37 10.22 10.31 18,145,856 +0.10(+1.01%)
Mar 12, 2012 10.19 10.24 10.09 10.21 12,464,001 +0.00(+0.04%)
Mar 09, 2012 10.05 10.24 9.980 10.20 13,031,248 +0.15(+1.52%)
Mar 08, 2012 10.05 10.14 9.964 10.05 18,889,838 +0.07(+0.70%)
Mar 07, 2012 9.923 10.08 9.914 9.980 18,038,566 +0.08(+0.79%)
Mar 06, 2012 9.840 10.06 9.840 9.902 23,340,238 -0.02(-0.21%)
Mar 05, 2012 10.02 10.05 9.832 9.923 22,715,738 -0.16(-1.55%)
Mar 02, 2012 10.08 10.23 10.01 10.08 26,600,170 -0.02(-0.16%)
Mar 01, 2012 10.15 10.20 10.03 10.10 18,564,028 -0.01(-0.08%)
Feb 29, 2012 10.34 10.36 10.07 10.10 26,831,260 -0.26(-2.47%)
Feb 28, 2012 10.32 10.50 10.29 10.36 19,002,148 +0.02(+0.24%)
Feb 27, 2012 10.35 10.49 10.29 10.34 19,090,580 -0.08(-0.79%)
Feb 24, 2012 10.50 10.58 10.39 10.42 12,435,081 -0.09(-0.86%)
Feb 23, 2012 10.63 10.66 10.33 10.51 21,743,064 -0.13(-1.24%)
Feb 22, 2012 10.48 10.67 10.48 10.64 27,428,764 +0.16(+1.49%)
Feb 21, 2012 10.73 10.74 10.39 10.48 25,995,592 -0.16(-1.55%)
Feb 17, 2012 11.36 11.43 10.63 10.65 41,412,332 -0.18(-1.67%)
Feb 16, 2012 10.61 10.85 10.60 10.83 17,190,330 +0.25(+2.40%)
Feb 15, 2012 10.57 10.74 10.53 10.57 13,783,756 +0.02(+0.23%)
Feb 14, 2012 10.62 10.65 10.40 10.55 18,163,566 -0.05(-0.46%)
Feb 13, 2012 10.69 10.76 10.49 10.60 12,103,225 -0.02(-0.15%)
Feb 10, 2012 10.63 10.74 10.55 10.62 12,738,373 -0.13(-1.22%)
Feb 09, 2012 10.66 10.76 10.59 10.75 13,934,984 +0.09(+0.85%)
Feb 08, 2012 10.42 10.73 10.42 10.66 21,822,114 +0.21(+2.04%)
Feb 07, 2012 10.35 10.49 10.29 10.44 10,715,814 +0.11(+1.03%)
Feb 06, 2012 10.44 10.45 10.21 10.34 17,503,746 -0.15(-1.41%)
Feb 03, 2012 10.50 10.57 10.42 10.48 13,476,781 +0.12(+1.19%)
Feb 02, 2012 10.29 10.46 10.29 10.36 13,679,784 +0.06(+0.56%)
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.