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

Applied Materials (NQ: AMAT )

218.54 -1.26 (-0.57%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 22, 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 (%)
Jan 31, 2012 9.984 10.12 9.927 10.06 18,337,824 +0.18(+1.78%)
Jan 30, 2012 9.911 9.960 9.820 9.886 19,414,066 -0.14(-1.39%)
Jan 27, 2012 10.16 10.26 9.985 10.03 23,162,228 -0.14(-1.37%)
Jan 26, 2012 10.19 10.36 10.07 10.16 18,017,606 +0.03(+0.32%)
Jan 25, 2012 10.10 10.20 9.984 10.13 13,100,986 +0.05(+0.45%)
Jan 24, 2012 10.02 10.17 9.935 10.09 10,146,714 +0.07(+0.70%)
Jan 23, 2012 10.19 10.22 9.931 10.02 22,937,162 -0.20(-2.00%)
Jan 20, 2012 10.16 10.29 10.09 10.22 24,048,726 +0.13(+1.30%)
Jan 19, 2012 9.993 10.18 9.960 10.09 18,849,994 +0.16(+1.57%)
Jan 18, 2012 9.747 9.984 9.706 9.935 24,728,936 +0.28(+2.93%)
Jan 17, 2012 9.673 9.763 9.616 9.652 29,198,530 +0.23(+2.39%)
Jan 13, 2012 9.632 9.648 9.386 9.427 17,586,846 -0.25(-2.54%)
Jan 12, 2012 9.681 9.714 9.534 9.673 15,331,370 +0.07(+0.77%)
Jan 11, 2012 9.509 9.739 9.460 9.599 17,911,976 +0.09(+0.95%)
Jan 10, 2012 9.403 9.599 9.378 9.509 30,768,704 +0.21(+2.29%)
Jan 09, 2012 9.083 9.320 9.034 9.296 27,188,766 +0.27(+3.00%)
Jan 06, 2012 8.894 9.042 8.796 9.025 19,735,856 +0.15(+1.66%)
Jan 05, 2012 8.788 8.886 8.722 8.878 17,069,644 +0.06(+0.65%)
Jan 04, 2012 8.779 8.820 8.697 8.820 12,896,265 +0.04(+0.47%)
Dec 30, 2011 8.858 8.886 8.771 8.779 7,965,052 +0.02(+0.28%)
Dec 29, 2011 8.771 8.845 8.706 8.755 9,872,428 +0.05(+0.61%)
Dec 28, 2011 8.902 8.935 8.681 8.702 11,626,725 -0.18(-1.99%)
Dec 27, 2011 8.820 8.976 8.812 8.878 10,848,603 +0.01(+0.09%)
Dec 23, 2011 8.640 8.870 8.632 8.870 15,295,151 +0.51(+6.08%)
Dec 21, 2011 8.542 8.566 8.337 8.361 28,575,484 -0.18(-2.06%)
Dec 20, 2011 8.452 8.714 8.452 8.538 31,997,174 +0.23(+2.81%)
Dec 19, 2011 8.468 8.607 8.292 8.304 14,417,961 -0.16(-1.94%)
Dec 16, 2011 8.435 8.615 8.390 8.468 21,497,066 +0.11(+1.37%)
Dec 15, 2011 8.607 8.624 8.341 8.353 21,141,570 -0.11(-1.36%)
Dec 14, 2011 8.599 8.632 8.460 8.468 18,180,110 -0.14(-1.62%)
Dec 13, 2011 8.665 8.738 8.550 8.607 32,611,480 -0.02(-0.19%)
Dec 12, 2011 9.034 9.050 8.583 8.624 26,537,818 -0.56(-6.07%)
Dec 09, 2011 8.960 9.247 8.853 9.181 14,611,947 +0.24(+2.66%)
Dec 08, 2011 9.181 9.255 8.935 8.943 17,374,502 -0.28(-3.02%)
Dec 07, 2011 9.116 9.296 8.968 9.222 20,682,440 +0.13(+1.44%)
Dec 06, 2011 9.066 9.156 9.009 9.091 14,317,447 +0.08(+0.91%)
Dec 05, 2011 9.025 9.083 8.902 9.009 16,712,249 +0.13(+1.48%)
Dec 02, 2011 8.935 9.079 8.853 8.878 18,463,222 +0.05(+0.56%)
Dec 01, 2011 8.796 8.886 8.661 8.829 17,627,638 -0.01(-0.09%)
Nov 30, 2011 8.607 8.853 8.558 8.837 29,570,422 +0.43(+5.17%)
Nov 29, 2011 8.550 8.574 8.370 8.402 21,656,266 -0.12(-1.44%)
Nov 28, 2011 8.591 8.697 8.443 8.525 21,367,298 +0.20(+2.36%)
Nov 25, 2011 8.378 8.550 8.329 8.329 10,359,852 -0.04(-0.49%)
Nov 23, 2011 8.591 8.599 8.337 8.370 22,239,846 -0.30(-3.41%)
Nov 22, 2011 8.878 8.968 8.620 8.665 23,491,504 -0.26(-2.94%)
Nov 21, 2011 9.042 9.099 8.853 8.927 20,640,458 -0.21(-2.33%)
Nov 18, 2011 9.335 9.376 9.059 9.140 19,890,664 -0.24(-2.60%)
Nov 17, 2011 9.791 9.889 9.213 9.384 35,603,476 -0.77(-7.54%)
Nov 16, 2011 10.09 10.38 10.08 10.15 20,031,172 -0.14(-1.35%)
Nov 15, 2011 10.00 10.36 9.962 10.29 14,407,892 +0.08(+0.80%)
Nov 14, 2011 10.32 10.42 10.12 10.21 12,785,873 -0.15(-1.49%)
Nov 11, 2011 10.11 10.42 10.03 10.36 15,026,360 +0.39(+3.92%)
Nov 10, 2011 9.978 10.08 9.824 9.970 14,183,762 +0.09(+0.91%)
Nov 09, 2011 10.09 10.09 9.848 9.881 20,757,630 -0.41(-3.96%)
Nov 08, 2011 10.17 10.30 10.09 10.29 14,564,854 +0.19(+1.89%)
Nov 07, 2011 10.06 10.13 9.921 10.10 13,187,132 -0.01(-0.12%)
Nov 04, 2011 10.02 10.20 9.897 10.11 11,585,811 +0.05(+0.49%)
Nov 03, 2011 9.864 10.11 9.685 10.06 16,406,475 +0.26(+2.66%)
Nov 02, 2011 9.767 9.881 9.685 9.799 15,468,755 +0.10(+1.01%)
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.