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 (%)
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%)
Apr 01, 2010 10.73 10.51 10.51 10.51 47,139,536 -0.09(-0.87%)
Mar 31, 2010 10.58 10.82 10.57 10.60 51,830,764 +0.01(+0.13%)
Mar 30, 2010 10.53 10.71 10.42 10.59 49,989,596 +0.11(+1.05%)
Mar 29, 2010 10.45 10.59 10.41 10.48 35,345,620 +0.08(+0.76%)
Mar 26, 2010 10.45 10.59 10.24 10.40 38,225,328 +0.04(+0.38%)
Mar 25, 2010 10.31 10.53 10.31 10.36 48,623,196 +0.13(+1.23%)
Mar 24, 2010 10.38 10.42 10.16 10.23 43,354,476 -0.19(-1.78%)
Mar 23, 2010 10.09 10.49 10.08 10.42 50,364,600 +0.36(+3.56%)
Mar 22, 2010 9.793 10.09 9.754 10.06 33,352,732 +0.23(+2.32%)
Mar 19, 2010 9.974 10.01 9.738 9.833 31,460,554 -0.11(-1.11%)
Mar 18, 2010 9.974 10.05 9.864 9.943 23,737,386 -0.02(-0.24%)
Mar 17, 2010 9.841 9.990 9.801 9.967 35,278,732 +0.17(+1.69%)
Mar 16, 2010 9.628 9.833 9.604 9.801 37,829,604 +0.17(+1.80%)
Mar 15, 2010 9.573 9.707 9.541 9.628 30,054,286 -0.10(-1.05%)
Mar 12, 2010 9.880 9.880 9.683 9.730 31,844,756 -0.04(-0.40%)
Mar 11, 2010 9.841 9.856 9.667 9.770 38,861,420 -0.09(-0.96%)
Mar 10, 2010 9.675 9.880 9.652 9.864 44,587,196 +0.19(+1.95%)
Mar 09, 2010 9.683 9.774 9.636 9.675 31,199,896 -0.06(-0.57%)
Mar 08, 2010 9.856 9.864 9.691 9.730 37,733,260 +0.06(+0.57%)
Mar 05, 2010 9.707 9.786 9.628 9.675 30,478,228 +0.02(+0.24%)
Mar 04, 2010 9.762 9.825 9.518 9.652 34,829,416 -0.10(-1.05%)
Mar 03, 2010 9.801 9.880 9.715 9.754 21,631,662 -0.02(-0.24%)
Mar 02, 2010 9.880 9.951 9.723 9.778 28,480,842 -0.06(-0.64%)
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.