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

Applied Materials (NQ: AMAT )

189.77 -4.55 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 8.650 8.798 8.477 8.626 21,337,808 -0.03(-0.36%)
Jun 29, 2009 8.556 8.728 8.485 8.657 16,089,006 +0.11(+1.28%)
Jun 26, 2009 8.563 8.759 8.524 8.548 48,209,708 -0.05(-0.55%)
Jun 25, 2009 8.485 8.603 8.328 8.595 16,030,610 +0.13(+1.57%)
Jun 24, 2009 8.367 8.599 8.360 8.462 19,523,998 +0.15(+1.79%)
Jun 23, 2009 8.195 8.383 8.074 8.313 23,023,626 +0.09(+1.05%)
Jun 22, 2009 8.540 8.618 8.226 8.226 23,288,758 -0.38(-4.37%)
Jun 19, 2009 8.595 8.673 8.469 8.603 22,229,734 +0.11(+1.29%)
Jun 18, 2009 8.610 8.650 8.469 8.493 16,680,578 -0.08(-0.91%)
Jun 17, 2009 8.548 8.697 8.320 8.571 30,239,396 +0.03(+0.37%)
Jun 16, 2009 8.759 8.791 8.509 8.540 22,793,128 -0.16(-1.80%)
Jun 15, 2009 8.673 8.777 8.501 8.697 24,016,486 -0.10(-1.16%)
Jun 12, 2009 8.767 8.806 8.595 8.798 21,712,416 +0.06(+0.72%)
Jun 11, 2009 8.603 8.775 8.524 8.736 28,810,748 +0.18(+2.11%)
Jun 10, 2009 8.744 8.751 8.383 8.556 28,072,486 -0.09(-1.00%)
Jun 09, 2009 8.603 8.744 8.497 8.642 40,991,992 +0.13(+1.57%)
Jun 08, 2009 8.571 8.665 8.422 8.509 26,541,836 -0.09(-1.09%)
Jun 05, 2009 8.838 8.932 8.501 8.603 30,738,758 -0.44(-4.85%)
Jun 04, 2009 8.947 9.159 8.924 9.041 21,243,100 +0.13(+1.41%)
Jun 03, 2009 9.300 8.971 8.720 8.916 22,281,550 -0.18(-1.98%)
Jun 02, 2009 9.300 9.308 9.010 9.096 25,442,492 -0.35(-3.73%)
Jun 01, 2009 8.963 9.480 8.932 9.449 28,279,358 +0.63(+7.10%)
May 29, 2009 8.892 8.932 8.563 8.822 28,372,828 -0.03(-0.35%)
May 28, 2009 8.744 8.908 8.587 8.853 26,178,484 +0.17(+1.99%)
May 27, 2009 8.477 8.932 8.383 8.681 35,957,344 +0.12(+1.37%)
May 26, 2009 8.234 8.728 8.203 8.563 28,693,838 +0.20(+2.44%)
May 22, 2009 8.344 8.501 8.203 8.360 15,915,830 +0.02(+0.28%)
May 21, 2009 8.516 8.642 8.226 8.336 23,145,590 -0.26(-3.01%)
May 20, 2009 8.736 8.979 8.556 8.595 26,760,436 -0.13(-1.44%)
May 19, 2009 8.775 8.861 8.610 8.720 18,457,598 +0.01(+0.09%)
May 18, 2009 8.477 8.736 8.477 8.712 21,067,082 +0.32(+3.83%)
May 15, 2009 8.657 8.704 8.301 8.391 30,087,814 -0.27(-3.16%)
May 14, 2009 8.665 8.912 8.579 8.665 27,444,340 +0.05(+0.64%)
May 13, 2009 8.728 8.908 8.430 8.610 39,789,944 -0.38(-4.27%)
May 12, 2009 9.347 9.347 8.736 8.994 35,345,144 -0.24(-2.55%)
May 11, 2009 9.206 9.464 8.994 9.229 25,862,430 -0.09(-0.93%)
May 08, 2009 9.472 9.480 8.939 9.316 26,183,268 +0.03(+0.34%)
May 07, 2009 10.03 10.04 9.116 9.284 34,502,776 -0.65(-6.55%)
May 06, 2009 9.864 10.02 9.621 9.934 23,620,630 +0.23(+2.34%)
May 05, 2009 9.989 10.09 9.527 9.707 25,160,028 -0.29(-2.90%)
May 04, 2009 9.637 10.09 9.590 9.997 22,282,460 +0.45(+4.76%)
May 01, 2009 9.762 9.778 9.316 9.543 17,581,868 -0.02(-0.25%)
Apr 30, 2009 9.245 9.715 9.127 9.566 29,152,150 +0.49(+5.35%)
Apr 29, 2009 8.963 9.284 8.853 9.080 19,817,082 +0.14(+1.58%)
Apr 28, 2009 9.026 9.151 8.806 8.939 16,973,438 -0.14(-1.55%)
Apr 27, 2009 9.088 9.335 8.963 9.080 19,692,338 -0.09(-0.94%)
Apr 24, 2009 8.994 9.221 8.759 9.167 22,172,844 +0.20(+2.18%)
Apr 23, 2009 9.167 9.167 8.618 8.971 26,595,878 -0.13(-1.38%)
Apr 22, 2009 8.783 9.355 8.657 9.096 27,889,502 +0.28(+3.20%)
Apr 21, 2009 8.767 9.002 8.579 8.814 26,228,400 +0.09(+1.08%)
Apr 20, 2009 9.143 9.206 8.657 8.720 26,996,000 -0.62(-6.63%)
Apr 17, 2009 9.284 9.394 8.994 9.339 25,055,822 +0.07(+0.76%)
Apr 16, 2009 9.198 9.284 8.869 9.268 18,553,698 +0.31(+3.50%)
Apr 15, 2009 8.971 9.041 8.728 8.955 22,765,802 -0.26(-2.81%)
Apr 14, 2009 8.963 9.316 8.798 9.214 35,153,060 +0.20(+2.17%)
Apr 13, 2009 8.979 9.112 8.783 9.018 20,192,762 +0.05(+0.52%)
Apr 09, 2009 8.579 8.986 8.540 8.971 21,517,912 +0.55(+6.51%)
Apr 08, 2009 8.250 8.485 8.211 8.422 21,000,602 +0.16(+1.90%)
Apr 07, 2009 8.689 8.775 8.148 8.266 33,844,968 -0.79(-8.74%)
Apr 06, 2009 9.167 9.214 8.814 9.057 22,961,778 -0.20(-2.12%)
Apr 03, 2009 9.010 9.261 8.925 9.253 27,747,222 +0.29(+3.23%)
Apr 02, 2009 8.657 9.088 8.603 8.963 25,429,126 +0.53(+6.32%)
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.