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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2010 9.737 9.871 9.499 9.515 32,570,768 -0.24(-2.44%)
Jun 29, 2010 10.01 10.01 9.697 9.753 37,193,228 -0.49(-4.83%)
Jun 25, 2010 10.10 10.30 9.895 10.25 61,020,120 +0.15(+1.45%)
Jun 24, 2010 10.31 10.35 10.03 10.10 24,352,544 -0.28(-2.74%)
Jun 23, 2010 10.39 10.53 10.21 10.39 22,152,318 +0.05(+0.46%)
Jun 22, 2010 10.54 10.69 10.30 10.34 20,577,106 -0.16(-1.51%)
Jun 21, 2010 10.70 10.72 10.42 10.50 18,210,266 -0.06(-0.60%)
Jun 18, 2010 10.61 10.69 10.49 10.56 19,339,108 -0.05(-0.45%)
Jun 17, 2010 10.69 10.69 10.36 10.61 19,403,738 +0.01(+0.08%)
Jun 16, 2010 10.45 10.68 10.37 10.60 23,590,580 +0.10(+0.98%)
Jun 15, 2010 10.06 10.53 10.02 10.50 32,020,280 +0.45(+4.49%)
Jun 14, 2010 10.13 10.23 10.02 10.05 21,844,220 +0.00(+0.00%)
Jun 11, 2010 9.816 10.12 9.788 10.05 20,766,048 +0.13(+1.28%)
Jun 10, 2010 9.784 9.998 9.753 9.919 27,698,718 +0.27(+2.79%)
Jun 09, 2010 9.824 10.03 9.602 9.650 24,321,440 -0.12(-1.22%)
Jun 08, 2010 9.681 9.784 9.483 9.768 22,931,784 +0.13(+1.31%)
Jun 07, 2010 9.990 10.08 9.634 9.642 24,005,968 -0.30(-3.06%)
Jun 04, 2010 10.05 10.28 9.895 9.947 26,235,442 -0.37(-3.57%)
Jun 03, 2010 10.19 10.35 10.12 10.31 25,158,178 +0.14(+1.40%)
Jun 02, 2010 10.03 10.19 9.919 10.17 24,719,770 +0.21(+2.07%)
Jun 01, 2010 10.16 10.29 9.958 9.966 26,136,026 -0.26(-2.55%)
May 28, 2010 10.35 10.37 10.09 10.23 21,767,416 -0.12(-1.15%)
May 27, 2010 10.13 10.38 10.13 10.35 27,339,922 +0.44(+4.39%)
May 26, 2010 10.09 10.24 9.908 9.911 30,550,350 -0.12(-1.18%)
May 25, 2010 9.610 10.05 9.539 10.03 32,780,610 +0.14(+1.44%)
May 24, 2010 9.919 10.05 9.824 9.887 25,801,356 -0.13(-1.26%)
May 21, 2010 9.699 10.17 9.683 10.01 52,346,524 +0.02(+0.24%)
May 20, 2010 9.833 10.27 9.715 9.990 59,270,124 -0.26(-2.53%)
May 19, 2010 10.16 10.40 10.06 10.25 45,881,232 +0.06(+0.62%)
May 18, 2010 10.53 10.59 10.14 10.19 32,103,026 -0.19(-1.82%)
May 17, 2010 10.20 10.42 10.08 10.38 23,426,442 +0.18(+1.78%)
May 14, 2010 10.36 10.36 10.04 10.19 34,616,360 -0.22(-2.12%)
May 13, 2010 10.77 10.83 10.35 10.42 28,847,642 -0.43(-3.92%)
May 12, 2010 10.58 10.87 10.54 10.84 41,821,328 +0.32(+3.07%)
May 11, 2010 10.60 10.71 10.20 10.52 47,685,532 +0.13(+1.29%)
May 10, 2010 10.19 10.54 10.12 10.38 35,437,296 +0.54(+5.52%)
May 07, 2010 9.951 10.03 9.471 9.841 48,776,616 -0.17(-1.65%)
May 06, 2010 10.33 10.52 9.439 10.01 55,878,588 -0.40(-3.86%)
May 05, 2010 10.46 10.61 10.30 10.41 33,218,156 -0.13(-1.27%)
May 04, 2010 10.88 10.88 10.38 10.54 47,335,332 -0.48(-4.36%)
May 03, 2010 10.90 11.10 10.84 11.02 22,174,066 +0.17(+1.60%)
Apr 30, 2010 11.27 11.27 10.83 10.85 32,899,162 -0.38(-3.37%)
Apr 29, 2010 11.10 11.24 11.03 11.23 26,546,082 +0.17(+1.49%)
Apr 28, 2010 11.04 11.15 10.90 11.06 30,482,908 +0.09(+0.86%)
Apr 27, 2010 11.27 11.33 10.94 10.97 38,244,260 -0.34(-2.99%)
Apr 26, 2010 11.38 11.47 11.26 11.30 21,938,014 -0.09(-0.76%)
Apr 23, 2010 11.31 11.40 11.16 11.39 30,108,888 +0.08(+0.70%)
Apr 22, 2010 11.19 11.34 11.00 11.31 42,068,220 -0.05(-0.42%)
Apr 21, 2010 11.39 11.42 11.11 11.36 24,421,192 -0.02(-0.21%)
Apr 20, 2010 11.31 11.38 11.20 11.38 23,471,342 +0.13(+1.12%)
Apr 19, 2010 11.22 11.33 11.01 11.26 32,638,108 -0.05(-0.42%)
Apr 16, 2010 11.23 11.38 11.16 11.30 42,892,448 +0.02(+0.14%)
Apr 15, 2010 11.38 11.41 11.23 11.29 29,171,976 -0.06(-0.49%)
Apr 14, 2010 11.05 11.42 11.02 11.34 57,673,076 +0.48(+4.42%)
Apr 13, 2010 10.71 10.90 10.68 10.86 36,044,080 +0.13(+1.25%)
Apr 12, 2010 10.63 10.82 10.56 10.73 30,754,554 +0.13(+1.22%)
Apr 09, 2010 10.52 10.60 10.48 10.60 19,622,046 +0.10(+0.94%)
Apr 08, 2010 10.63 10.63 10.47 10.50 37,057,992 -0.19(-1.77%)
Apr 07, 2010 10.60 10.79 10.53 10.69 26,510,614 +0.08(+0.74%)
Apr 06, 2010 10.57 10.67 10.54 10.61 20,848,224 -0.03(-0.30%)
Apr 05, 2010 10.56 10.71 10.53 10.64 37,256,716 +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.