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 (%)
Nov 30, 2010 9.926 10.01 9.854 9.954 16,498,562 -0.08(-0.76%)
Nov 29, 2010 9.966 10.06 9.894 10.03 20,884,244 -0.01(-0.08%)
Nov 26, 2010 10.03 10.13 10.02 10.04 5,025,737 -0.04(-0.44%)
Nov 24, 2010 9.998 10.08 10.08 10.08 13,762,048 +0.14(+1.41%)
Nov 23, 2010 9.894 9.974 9.854 9.942 14,496,099 -0.10(-0.96%)
Nov 22, 2010 9.894 10.10 9.886 10.04 18,691,744 +0.05(+0.55%)
Nov 19, 2010 10.04 10.09 9.950 9.983 21,242,974 -0.09(-0.94%)
Nov 18, 2010 10.01 10.24 9.958 10.08 27,415,882 +0.22(+2.18%)
Nov 17, 2010 9.942 10.06 9.831 9.862 18,544,598 -0.06(-0.64%)
Nov 16, 2010 9.950 10.11 9.886 9.926 21,492,340 -0.12(-1.15%)
Nov 15, 2010 10.13 10.20 10.04 10.04 15,851,662 +0.01(+0.12%)
Nov 12, 2010 9.982 10.15 9.978 10.03 18,435,582 -0.03(-0.28%)
Nov 11, 2010 9.998 10.09 9.942 10.06 18,879,838 -0.18(-1.75%)
Nov 10, 2010 10.24 10.27 10.05 10.24 19,718,398 +0.02(+0.23%)
Nov 09, 2010 10.24 10.42 10.16 10.21 18,146,566 +0.02(+0.16%)
Nov 08, 2010 10.31 10.35 10.17 10.20 20,674,682 -0.14(-1.39%)
Nov 05, 2010 10.28 10.40 10.24 10.34 19,034,518 +0.07(+0.70%)
Nov 04, 2010 10.08 10.27 10.07 10.27 20,512,606 +0.28(+2.83%)
Nov 03, 2010 9.942 9.998 9.819 9.986 15,470,759 +0.04(+0.44%)
Nov 02, 2010 9.894 9.958 9.815 9.942 14,529,779 +0.09(+0.89%)
Nov 01, 2010 9.846 9.910 9.695 9.854 20,505,542 +0.02(+0.16%)
Oct 29, 2010 9.783 9.858 9.727 9.838 13,981,321 +0.08(+0.82%)
Oct 28, 2010 9.703 9.791 9.671 9.759 15,861,412 +0.01(+0.08%)
Oct 27, 2010 9.552 9.751 9.528 9.751 14,853,740 +0.07(+0.74%)
Oct 25, 2010 9.735 9.759 9.671 9.679 15,540,209 +0.02(+0.21%)
Oct 22, 2010 9.480 9.687 9.432 9.659 22,906,856 +0.18(+1.93%)
Oct 21, 2010 9.528 9.560 9.400 9.476 18,279,230 -0.04(-0.38%)
Oct 20, 2010 9.416 9.599 9.408 9.512 20,745,286 +0.13(+1.38%)
Oct 19, 2010 9.472 9.576 9.241 9.382 33,819,144 -0.14(-1.42%)
Oct 18, 2010 9.544 9.584 9.376 9.518 17,428,782 -0.05(-0.56%)
Oct 15, 2010 9.599 9.599 9.448 9.572 25,156,108 +0.08(+0.88%)
Oct 14, 2010 9.560 9.615 9.448 9.488 20,294,240 -0.05(-0.48%)
Oct 13, 2010 9.560 9.599 9.408 9.534 20,675,682 +0.01(+0.07%)
Oct 12, 2010 9.424 9.552 9.321 9.528 22,978,092 +0.11(+1.18%)
Oct 11, 2010 9.416 9.496 9.376 9.416 18,251,750 +0.00(+0.00%)
Oct 08, 2010 9.265 9.448 9.145 9.416 32,430,502 +0.07(+0.77%)
Oct 07, 2010 9.408 9.420 9.265 9.345 23,178,768 +0.00(+0.00%)
Oct 06, 2010 9.400 9.408 9.241 9.345 23,848,028 -0.11(-1.11%)
Oct 05, 2010 9.249 9.480 9.241 9.450 26,358,656 +0.30(+3.24%)
Oct 04, 2010 9.289 9.345 9.050 9.153 19,774,416 -0.18(-1.88%)
Oct 01, 2010 9.392 9.424 9.233 9.329 22,616,706 +0.02(+0.26%)
Sep 30, 2010 9.329 9.440 9.169 9.305 29,746,562 +0.00(+0.00%)
Sep 29, 2010 9.281 9.416 9.169 9.305 27,516,164 -0.04(-0.43%)
Sep 28, 2010 9.233 9.376 9.106 9.345 26,825,928 +0.15(+1.65%)
Sep 27, 2010 9.225 9.321 9.161 9.193 15,132,874 -0.07(-0.78%)
Sep 24, 2010 9.137 9.305 9.090 9.266 27,686,756 +0.27(+3.02%)
Sep 23, 2010 8.811 9.118 8.755 8.994 28,260,850 +0.10(+1.16%)
Sep 22, 2010 8.930 9.018 8.819 8.890 26,036,012 -0.07(-0.80%)
Sep 21, 2010 8.938 9.026 8.867 8.962 33,640,776 +0.07(+0.81%)
Sep 20, 2010 8.803 8.922 8.683 8.891 24,228,502 +0.11(+1.25%)
Sep 17, 2010 8.867 8.883 8.667 8.781 29,377,632 -0.01(-0.16%)
Sep 15, 2010 8.811 8.835 8.651 8.795 23,744,412 -0.06(-0.63%)
Sep 14, 2010 8.596 8.914 8.540 8.851 32,795,866 +0.26(+3.06%)
Sep 13, 2010 8.556 8.659 8.532 8.588 29,246,518 +0.08(+0.94%)
Sep 10, 2010 8.580 8.691 8.397 8.508 28,781,054 -0.08(-0.93%)
Sep 09, 2010 8.532 8.731 8.452 8.588 30,426,042 +0.16(+1.89%)
Sep 08, 2010 8.675 8.675 8.341 8.428 38,071,712 -0.19(-2.22%)
Sep 07, 2010 8.693 8.723 8.540 8.620 39,545,552 -0.13(-1.46%)
Sep 03, 2010 8.771 8.843 8.596 8.747 21,086,774 +0.15(+1.76%)
Sep 02, 2010 8.500 8.612 8.436 8.596 24,587,364 +0.06(+0.75%)
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.