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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
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 (%)
Mar 31, 2009 8.440 8.542 8.276 8.409 22,468,854 +0.07(+0.84%)
Mar 30, 2009 8.534 8.612 8.190 8.338 24,118,776 -0.75(-8.26%)
Mar 26, 2009 8.651 9.144 8.526 9.089 38,698,368 +0.49(+5.73%)
Mar 25, 2009 8.330 8.737 8.299 8.596 38,349,312 +0.31(+3.78%)
Mar 24, 2009 8.456 8.526 8.252 8.283 21,018,834 -0.37(-4.25%)
Mar 23, 2009 8.401 8.659 8.166 8.651 29,617,014 +0.66(+8.33%)
Mar 20, 2009 8.495 8.573 7.885 7.986 30,245,360 -0.38(-4.58%)
Mar 19, 2009 8.589 8.596 8.252 8.370 24,259,842 -0.12(-1.38%)
Mar 18, 2009 8.237 8.526 8.174 8.487 33,611,480 +0.12(+1.40%)
Mar 17, 2009 8.182 8.370 7.994 8.370 32,627,012 +0.21(+2.59%)
Mar 16, 2009 8.354 8.448 8.096 8.158 45,758,900 -0.13(-1.51%)
Mar 13, 2009 7.932 8.299 7.830 8.283 41,274,604 +0.35(+4.44%)
Mar 12, 2009 7.415 7.963 7.384 7.932 31,714,422 +0.42(+5.63%)
Mar 11, 2009 7.188 7.564 7.181 7.509 28,591,268 +0.30(+4.12%)
Mar 10, 2009 6.883 7.235 6.703 7.212 31,704,884 +0.50(+7.46%)
Mar 09, 2009 6.633 7.095 6.617 6.711 24,796,074 -0.09(-1.38%)
Mar 06, 2009 7.110 7.267 6.610 6.805 55,153,004 -0.27(-3.76%)
Mar 05, 2009 7.102 7.345 7.048 7.071 29,775,392 -0.20(-2.80%)
Mar 04, 2009 6.962 7.384 6.954 7.274 27,755,046 +0.35(+5.08%)
Mar 02, 2009 7.087 7.274 6.868 6.922 35,888,764 -0.28(-3.91%)
Feb 27, 2009 7.470 7.744 7.204 7.204 50,285,044 -0.49(-6.40%)
Feb 26, 2009 7.400 7.814 7.314 7.697 69,204,320 +0.31(+4.13%)
Feb 25, 2009 6.758 7.658 6.680 7.392 59,113,208 +0.56(+8.12%)
Feb 24, 2009 6.649 6.868 6.578 6.836 28,804,402 +0.29(+4.42%)
Feb 23, 2009 6.883 6.977 6.516 6.547 30,820,434 -0.31(-4.45%)
Feb 20, 2009 6.492 6.985 6.406 6.852 43,093,496 +0.33(+5.04%)
Feb 19, 2009 6.836 6.860 6.453 6.524 38,927,920 -0.20(-2.91%)
Feb 18, 2009 6.758 6.993 6.578 6.719 29,729,164 -0.02(-0.23%)
Feb 17, 2009 7.126 7.157 6.711 6.735 35,583,928 -0.70(-9.46%)
Feb 13, 2009 7.353 7.501 7.243 7.439 36,459,056 +0.07(+0.96%)
Feb 12, 2009 7.220 7.580 7.095 7.368 50,356,372 -0.27(-3.58%)
Feb 11, 2009 7.407 7.861 7.400 7.642 33,339,204 +0.06(+0.83%)
Feb 10, 2009 7.861 8.151 7.572 7.580 45,916,180 -0.40(-5.00%)
Feb 09, 2009 8.182 8.260 7.916 7.978 34,578,604 -0.20(-2.39%)
Feb 06, 2009 8.002 8.221 7.932 8.174 21,958,116 +0.17(+2.15%)
Feb 05, 2009 7.556 8.057 7.556 8.002 29,113,088 +0.31(+4.07%)
Feb 04, 2009 7.478 8.002 7.400 7.689 29,932,050 +0.20(+2.61%)
Feb 03, 2009 7.314 7.501 7.141 7.493 27,129,096 +0.13(+1.81%)
Feb 02, 2009 7.235 7.447 7.095 7.361 31,136,446 +0.03(+0.43%)
Jan 30, 2009 7.580 7.720 7.282 7.329 27,171,438 -0.18(-2.40%)
Jan 29, 2009 7.916 7.978 7.407 7.509 29,044,282 -0.61(-7.51%)
Jan 28, 2009 8.002 8.190 7.947 8.119 20,034,152 +0.23(+2.98%)
Jan 27, 2009 7.767 8.041 7.712 7.885 23,413,404 +0.20(+2.54%)
Jan 26, 2009 7.525 7.892 7.439 7.689 22,571,340 +0.09(+1.24%)
Jan 23, 2009 7.024 7.736 6.993 7.595 25,099,370 +0.44(+6.12%)
Jan 22, 2009 7.055 7.361 6.922 7.157 25,917,180 -0.21(-2.87%)
Jan 21, 2009 7.517 7.517 7.040 7.368 32,875,728 +0.02(+0.21%)
Jan 20, 2009 7.845 7.937 7.353 7.353 22,086,784 -0.61(-7.66%)
Jan 16, 2009 7.963 8.064 7.517 7.963 31,940,764 +0.38(+4.95%)
Jan 15, 2009 7.650 7.697 7.267 7.587 25,771,004 -0.02(-0.31%)
Jan 14, 2009 7.759 7.853 7.493 7.611 19,717,952 -0.36(-4.51%)
Jan 13, 2009 7.681 8.315 7.626 7.971 28,654,936 +0.15(+1.90%)
Jan 12, 2009 8.135 8.166 7.752 7.822 25,744,754 -0.29(-3.57%)
Jan 09, 2009 8.428 8.456 8.080 8.111 22,477,072 -0.29(-3.45%)
Jan 08, 2009 8.190 8.416 8.033 8.401 28,226,462 +0.11(+1.32%)
Jan 07, 2009 8.737 8.847 8.190 8.291 32,754,902 -0.77(-8.46%)
Jan 06, 2009 8.479 9.160 8.401 9.058 34,084,608 +0.71(+8.53%)
Jan 05, 2009 8.166 8.448 8.111 8.346 20,771,428 +0.00(+0.00%)
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.