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

Applied Materials (NQ: AMAT )

219.82 +0.02 (+0.01%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 22, 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 (%)
Jun 30, 2009 8.635 8.784 8.463 8.612 21,372,550 -0.03(-0.36%)
Jun 29, 2009 8.542 8.714 8.471 8.643 16,115,202 +0.11(+1.28%)
Jun 26, 2009 8.549 8.745 8.510 8.534 48,288,204 -0.05(-0.55%)
Jun 25, 2009 8.471 8.589 8.315 8.581 16,056,711 +0.13(+1.57%)
Jun 24, 2009 8.354 8.585 8.346 8.448 19,555,786 +0.15(+1.79%)
Jun 23, 2009 8.182 8.370 8.061 8.299 23,061,112 +0.09(+1.05%)
Jun 22, 2009 8.526 8.604 8.213 8.213 23,326,676 -0.38(-4.37%)
Jun 19, 2009 8.581 8.659 8.456 8.589 22,265,930 +0.11(+1.29%)
Jun 18, 2009 8.596 8.635 8.456 8.479 16,707,738 -0.08(-0.91%)
Jun 17, 2009 8.534 8.682 8.307 8.557 30,288,632 +0.03(+0.37%)
Jun 16, 2009 8.745 8.776 8.495 8.526 22,830,240 -0.16(-1.80%)
Jun 15, 2009 8.659 8.763 8.487 8.682 24,055,590 -0.10(-1.16%)
Jun 12, 2009 8.753 8.792 8.581 8.784 21,747,768 +0.06(+0.72%)
Jun 11, 2009 8.589 8.761 8.510 8.722 28,857,658 +0.18(+2.11%)
Jun 10, 2009 8.729 8.737 8.370 8.542 28,118,194 -0.09(-1.00%)
Jun 09, 2009 8.589 8.729 8.483 8.628 41,058,736 +0.13(+1.57%)
Jun 08, 2009 8.557 8.651 8.409 8.495 26,585,052 -0.09(-1.09%)
Jun 05, 2009 8.823 8.917 8.487 8.589 30,788,806 -0.44(-4.85%)
Jun 04, 2009 8.933 9.144 8.909 9.027 21,277,688 +0.13(+1.41%)
Jun 03, 2009 9.285 8.956 8.706 8.901 22,317,828 -0.18(-1.98%)
Jun 02, 2009 9.285 9.293 8.995 9.081 25,483,918 -0.35(-3.73%)
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.