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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 8.591 8.836 8.542 8.820 29,627,090 +0.43(+5.17%)
Nov 29, 2011 8.534 8.558 8.354 8.386 21,697,768 -0.12(-1.44%)
Nov 28, 2011 8.574 8.681 8.427 8.509 21,408,248 +0.20(+2.36%)
Nov 25, 2011 8.362 8.534 8.313 8.313 10,379,706 -0.04(-0.49%)
Nov 23, 2011 8.574 8.583 8.321 8.354 22,282,468 -0.29(-3.41%)
Nov 22, 2011 8.861 8.951 8.603 8.648 23,536,522 -0.26(-2.94%)
Nov 21, 2011 9.024 9.082 8.836 8.910 20,680,014 -0.21(-2.33%)
Nov 18, 2011 9.318 9.358 9.041 9.123 19,928,784 -0.24(-2.60%)
Nov 17, 2011 9.772 9.870 9.196 9.366 35,671,708 -0.76(-7.54%)
Nov 16, 2011 10.07 10.36 10.06 10.13 20,069,562 -0.14(-1.34%)
Nov 15, 2011 9.984 10.34 9.943 10.27 14,435,504 +0.08(+0.80%)
Nov 14, 2011 10.30 10.40 10.10 10.19 12,810,376 -0.15(-1.49%)
Nov 11, 2011 10.09 10.40 10.01 10.34 15,055,157 +0.39(+3.92%)
Nov 10, 2011 9.959 10.06 9.805 9.951 14,210,945 +0.09(+0.91%)
Nov 09, 2011 10.07 10.07 9.829 9.862 20,797,412 -0.41(-3.96%)
Nov 08, 2011 10.15 10.28 10.07 10.27 14,592,766 +0.19(+1.89%)
Nov 07, 2011 10.04 10.11 9.902 10.08 13,212,405 -0.01(-0.12%)
Nov 04, 2011 10.000 10.18 9.878 10.09 11,608,014 +0.05(+0.49%)
Nov 03, 2011 9.846 10.09 9.667 10.04 16,437,917 +0.26(+2.66%)
Nov 02, 2011 9.748 9.862 9.667 9.781 15,498,400 +0.10(+1.01%)
Nov 01, 2011 9.756 9.842 9.651 9.683 19,777,956 -0.32(-3.25%)
Oct 31, 2011 10.15 10.25 10.01 10.01 16,861,384 -0.24(-2.38%)
Oct 28, 2011 10.13 10.25 9.992 10.25 15,025,209 +0.06(+0.64%)
Oct 27, 2011 9.781 10.23 9.781 10.19 22,411,146 +0.57(+5.91%)
Oct 26, 2011 9.659 9.748 9.431 9.618 15,432,881 +0.06(+0.68%)
Oct 25, 2011 9.537 9.748 9.537 9.553 14,525,999 -0.14(-1.42%)
Oct 24, 2011 9.561 9.740 9.533 9.691 14,200,711 +0.19(+2.05%)
Oct 21, 2011 9.277 9.618 9.277 9.496 19,141,658 +0.29(+3.18%)
Oct 20, 2011 9.293 9.317 8.944 9.204 15,666,996 -0.12(-1.31%)
Oct 19, 2011 9.480 9.537 9.293 9.326 13,484,642 -0.15(-1.54%)
Oct 18, 2011 9.399 9.504 9.155 9.472 21,888,802 +0.22(+2.37%)
Oct 17, 2011 9.366 9.387 9.204 9.253 20,831,836 -0.17(-1.81%)
Oct 14, 2011 9.488 9.488 9.228 9.423 16,964,466 +0.02(+0.17%)
Oct 13, 2011 9.163 9.445 9.106 9.407 22,188,822 +0.23(+2.48%)
Oct 12, 2011 9.009 9.261 8.985 9.179 20,553,386 +0.26(+2.91%)
Oct 11, 2011 8.936 9.001 8.830 8.920 14,713,857 -0.02(-0.27%)
Oct 10, 2011 8.863 9.021 8.806 8.944 16,222,126 +0.24(+2.80%)
Oct 07, 2011 8.790 8.895 8.611 8.700 19,931,600 -0.03(-0.37%)
Oct 06, 2011 8.733 8.790 8.489 8.733 22,628,052 +0.13(+1.56%)
Oct 05, 2011 8.335 8.611 8.188 8.599 20,563,272 +0.26(+3.07%)
Oct 04, 2011 7.880 8.343 7.880 8.343 28,762,080 +0.34(+4.26%)
Oct 03, 2011 8.343 8.465 8.002 8.002 30,162,314 -0.41(-4.88%)
Sep 30, 2011 8.562 8.660 8.408 8.412 22,268,638 -0.22(-2.50%)
Sep 29, 2011 8.757 8.781 8.448 8.627 31,170,414 +0.01(+0.14%)
Sep 28, 2011 8.822 8.879 8.570 8.615 23,463,672 -0.15(-1.71%)
Sep 27, 2011 8.595 9.025 8.530 8.765 31,049,768 +0.33(+3.95%)
Sep 26, 2011 8.651 8.676 8.286 8.432 30,853,430 -0.17(-1.98%)
Sep 23, 2011 8.335 8.757 8.278 8.603 21,150,470 +0.19(+2.22%)
Sep 22, 2011 8.651 8.664 8.294 8.416 31,425,354 -0.40(-4.52%)
Sep 21, 2011 9.058 9.139 8.814 8.814 21,702,886 -0.23(-2.52%)
Sep 20, 2011 9.106 9.318 9.013 9.041 16,200,786 -0.08(-0.89%)
Sep 19, 2011 9.098 9.179 9.017 9.123 16,834,454 -0.28(-2.94%)
Sep 16, 2011 9.496 9.578 9.342 9.399 21,065,846 -0.08(-0.86%)
Sep 15, 2011 9.439 9.513 9.309 9.480 25,465,872 +0.35(+3.78%)
Sep 14, 2011 8.993 9.244 8.944 9.135 30,206,774 +0.18(+2.04%)
Sep 13, 2011 8.879 8.993 8.855 8.952 27,348,756 +0.13(+1.47%)
Sep 12, 2011 8.643 8.830 8.627 8.822 21,474,808 +0.11(+1.26%)
Sep 09, 2011 8.685 9.025 8.668 8.712 22,722,850 -0.10(-1.15%)
Sep 08, 2011 8.952 9.131 8.798 8.814 21,025,104 -0.19(-2.16%)
Sep 07, 2011 8.830 9.009 8.822 9.009 23,289,650 +0.34(+3.94%)
Sep 06, 2011 8.595 8.700 8.530 8.668 20,672,268 -0.14(-1.57%)
Sep 02, 2011 8.846 8.903 8.773 8.806 14,761,029 -0.18(-1.99%)
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.