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 (%)
Jul 30, 2010 9.395 9.419 9.213 9.324 33,244,692 -0.11(-1.17%)
Jul 29, 2010 9.759 9.790 9.308 9.435 46,022,844 -0.32(-3.32%)
Jul 28, 2010 9.980 9.996 9.687 9.759 23,211,634 -0.21(-2.06%)
Jul 27, 2010 9.940 10.01 9.719 9.964 24,123,804 +0.04(+0.40%)
Jul 26, 2010 9.869 9.984 9.711 9.925 19,796,496 +0.04(+0.40%)
Jul 23, 2010 9.790 9.917 9.680 9.885 17,989,016 +0.05(+0.48%)
Jul 22, 2010 9.751 9.964 9.743 9.838 27,668,656 +0.20(+2.05%)
Jul 21, 2010 9.956 10.04 9.616 9.640 37,868,184 -0.11(-1.13%)
Jul 20, 2010 9.577 9.774 9.395 9.751 28,788,224 -0.03(-0.31%)
Jul 19, 2010 9.680 9.798 9.632 9.781 16,839,648 +0.15(+1.54%)
Jul 16, 2010 9.814 9.838 9.624 9.632 26,040,734 -0.21(-2.17%)
Jul 15, 2010 9.885 9.932 9.695 9.845 24,921,210 -0.06(-0.56%)
Jul 14, 2010 10.01 10.10 9.845 9.901 26,511,844 +0.01(+0.08%)
Jul 13, 2010 9.877 9.972 9.845 9.893 29,392,244 +0.17(+1.71%)
Jul 12, 2010 9.640 9.853 9.624 9.727 17,305,446 +0.01(+0.08%)
Jul 09, 2010 9.601 9.727 9.490 9.719 23,649,784 +0.15(+1.57%)
Jul 08, 2010 9.719 9.725 9.415 9.569 33,439,304 -0.06(-0.66%)
Jul 07, 2010 9.356 9.648 9.257 9.632 33,346,190 +0.32(+3.48%)
Jul 06, 2010 9.577 9.616 9.174 9.308 38,171,196 -0.17(-1.83%)
Jul 02, 2010 9.506 9.569 9.292 9.482 26,834,376 +0.00(+0.00%)
Jul 01, 2010 9.490 9.624 9.269 9.482 34,560,308 -0.02(-0.17%)
Jun 30, 2010 9.719 9.853 9.482 9.498 32,630,150 -0.24(-2.44%)
Jun 29, 2010 9.996 9.996 9.680 9.735 37,261,036 -0.49(-4.83%)
Jun 25, 2010 10.08 10.28 9.877 10.23 61,131,368 +0.15(+1.45%)
Jun 24, 2010 10.30 10.33 10.01 10.08 24,396,942 -0.28(-2.74%)
Jun 23, 2010 10.37 10.51 10.19 10.37 22,192,706 +0.05(+0.46%)
Jun 22, 2010 10.53 10.67 10.28 10.32 20,614,622 -0.16(-1.51%)
Jun 21, 2010 10.68 10.70 10.40 10.48 18,243,466 -0.06(-0.60%)
Jun 18, 2010 10.59 10.67 10.47 10.54 19,374,366 -0.05(-0.45%)
Jun 17, 2010 10.67 10.67 10.34 10.59 19,439,112 +0.01(+0.07%)
Jun 16, 2010 10.43 10.66 10.35 10.58 23,633,590 +0.10(+0.98%)
Jun 15, 2010 10.04 10.51 10.00 10.48 32,078,656 +0.45(+4.49%)
Jun 14, 2010 10.11 10.21 10.00 10.03 21,884,044 +0.00(+0.00%)
Jun 11, 2010 9.798 10.10 9.770 10.03 20,803,906 +0.13(+1.28%)
Jun 10, 2010 9.766 9.980 9.735 9.901 27,749,216 +0.27(+2.79%)
Jun 09, 2010 9.806 10.01 9.585 9.632 24,365,780 -0.12(-1.22%)
Jun 08, 2010 9.664 9.766 9.466 9.751 22,973,592 +0.13(+1.31%)
Jun 07, 2010 9.972 10.06 9.616 9.624 24,049,734 -0.30(-3.06%)
Jun 04, 2010 10.03 10.26 9.877 9.928 26,283,272 -0.37(-3.57%)
Jun 03, 2010 10.17 10.34 10.11 10.30 25,204,046 +0.14(+1.40%)
Jun 02, 2010 10.01 10.17 9.901 10.15 24,764,838 +0.21(+2.07%)
Jun 01, 2010 10.14 10.27 9.940 9.948 26,183,676 -0.26(-2.55%)
May 28, 2010 10.33 10.35 10.07 10.21 21,807,102 -0.12(-1.15%)
May 27, 2010 10.11 10.36 10.11 10.33 27,389,766 +0.43(+4.39%)
May 26, 2010 10.07 10.22 9.890 9.893 30,606,048 -0.12(-1.18%)
May 25, 2010 9.593 10.03 9.522 10.01 32,840,374 +0.14(+1.44%)
May 24, 2010 9.901 10.04 9.806 9.869 25,848,394 -0.13(-1.26%)
May 21, 2010 9.681 10.15 9.666 9.996 52,441,960 +0.02(+0.24%)
May 20, 2010 9.815 10.25 9.697 9.972 59,378,184 -0.26(-2.53%)
May 19, 2010 10.14 10.38 10.04 10.23 45,964,876 +0.06(+0.62%)
May 18, 2010 10.51 10.57 10.12 10.17 32,161,554 -0.19(-1.82%)
May 17, 2010 10.18 10.40 10.06 10.36 23,469,152 +0.18(+1.78%)
May 14, 2010 10.34 10.34 10.02 10.18 34,679,472 -0.22(-2.12%)
May 13, 2010 10.75 10.81 10.33 10.40 28,900,236 -0.42(-3.92%)
May 12, 2010 10.56 10.85 10.52 10.82 41,897,572 +0.32(+3.07%)
May 11, 2010 10.58 10.70 10.18 10.50 47,772,468 +0.13(+1.29%)
May 10, 2010 10.17 10.52 10.10 10.37 35,501,904 +0.54(+5.52%)
May 07, 2010 9.933 10.01 9.453 9.823 48,865,544 -0.17(-1.65%)
May 06, 2010 10.31 10.50 9.422 9.988 55,980,460 -0.40(-3.86%)
May 05, 2010 10.44 10.59 10.28 10.39 33,278,718 -0.13(-1.27%)
May 04, 2010 10.86 10.86 10.36 10.52 47,421,628 -0.48(-4.36%)
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.