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

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2011 8.606 8.851 8.556 8.835 29,576,180 +0.43(+5.17%)
Nov 29, 2011 8.548 8.573 8.368 8.401 21,660,484 -0.12(-1.44%)
Nov 28, 2011 8.589 8.696 8.442 8.524 21,371,460 +0.20(+2.36%)
Nov 25, 2011 8.376 8.548 8.327 8.327 10,361,870 -0.04(-0.49%)
Nov 23, 2011 8.589 8.597 8.335 8.368 22,244,178 -0.30(-3.41%)
Nov 22, 2011 8.876 8.966 8.618 8.663 23,496,078 -0.26(-2.94%)
Nov 21, 2011 9.040 9.097 8.851 8.925 20,644,478 -0.21(-2.33%)
Nov 18, 2011 9.334 9.374 9.057 9.138 19,894,536 -0.24(-2.60%)
Nov 17, 2011 9.789 9.887 9.212 9.382 35,610,404 -0.76(-7.54%)
Nov 16, 2011 10.09 10.38 10.07 10.15 20,035,070 -0.14(-1.34%)
Nov 15, 2011 10.00 10.36 9.960 10.29 14,410,696 +0.08(+0.80%)
Nov 14, 2011 10.32 10.42 10.11 10.20 12,788,361 -0.15(-1.49%)
Nov 11, 2011 10.11 10.42 10.03 10.36 15,029,284 +0.39(+3.92%)
Nov 10, 2011 9.976 10.08 9.822 9.968 14,186,523 +0.09(+0.91%)
Nov 09, 2011 10.09 10.09 9.846 9.879 20,761,670 -0.41(-3.96%)
Nov 08, 2011 10.17 10.29 10.09 10.29 14,567,688 +0.19(+1.89%)
Nov 07, 2011 10.06 10.13 9.920 10.09 13,189,699 -0.01(-0.12%)
Nov 04, 2011 10.02 10.20 9.895 10.11 11,588,065 +0.05(+0.49%)
Nov 03, 2011 9.863 10.11 9.684 10.06 16,409,668 +0.26(+2.66%)
Nov 02, 2011 9.765 9.879 9.684 9.797 15,471,765 +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.