Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16.65 16.88 16.53 16.73 27,733,208 +0.32(+1.96%)
Aug 30, 2007 16.19 16.76 16.08 16.41 26,188,580 +0.19(+1.16%)
Aug 29, 2007 15.86 16.25 15.86 16.23 18,333,848 +0.45(+2.83%)
Aug 28, 2007 16.10 16.13 15.77 15.78 19,573,450 -0.35(-2.19%)
Aug 27, 2007 16.34 16.36 16.12 16.13 15,393,453 -0.21(-1.29%)
Aug 24, 2007 16.27 16.35 16.10 16.34 16,171,333 +0.13(+0.77%)
Aug 23, 2007 16.16 16.26 15.99 16.22 20,660,042 +0.10(+0.63%)
Aug 22, 2007 16.49 16.49 16.10 16.12 27,514,228 -0.21(-1.30%)
Aug 21, 2007 16.31 16.54 16.20 16.33 22,756,400 -0.08(-0.48%)
Aug 20, 2007 16.23 16.59 16.13 16.41 22,930,294 +0.11(+0.67%)
Aug 17, 2007 16.15 16.82 15.99 16.30 37,579,132 +0.37(+2.31%)
Aug 16, 2007 15.88 16.15 15.59 15.93 43,748,104 -0.02(-0.15%)
Aug 15, 2007 16.12 16.32 15.90 15.95 48,609,808 -0.69(-4.14%)
Aug 14, 2007 17.15 17.21 16.63 16.64 35,882,444 -0.39(-2.30%)
Aug 13, 2007 17.21 17.31 16.99 17.03 27,268,940 -0.09(-0.50%)
Aug 10, 2007 17.24 17.54 16.99 17.12 44,084,952 -0.42(-2.41%)
Aug 09, 2007 17.83 18.02 17.34 17.54 49,988,844 -0.45(-2.48%)
Aug 08, 2007 17.84 18.02 17.53 17.99 41,187,408 +0.27(+1.55%)
Aug 07, 2007 17.83 17.94 17.36 17.71 50,280,768 -0.19(-1.05%)
Aug 06, 2007 17.46 17.99 17.28 17.90 50,035,404 +0.50(+2.88%)
Aug 03, 2007 17.56 17.90 17.39 17.40 53,366,488 -0.09(-0.49%)
Aug 02, 2007 17.66 17.67 17.31 17.49 48,718,312 -0.10(-0.58%)
Aug 01, 2007 17.17 17.63 17.13 17.59 54,252,084 +0.32(+1.86%)
Jul 31, 2007 17.42 17.44 17.19 17.27 39,753,428 +0.02(+0.09%)
Jul 30, 2007 16.87 17.33 16.83 17.25 39,197,368 +0.36(+2.13%)
Jul 27, 2007 16.95 17.08 16.78 16.89 36,686,256 -0.03(-0.18%)
Jul 26, 2007 16.84 17.06 16.66 16.92 55,400,324 -0.12(-0.69%)
Jul 25, 2007 16.95 17.14 16.72 17.04 42,701,672 +0.34(+2.06%)
Jul 24, 2007 16.62 17.07 16.62 16.70 34,319,544 -0.10(-0.61%)
Jul 23, 2007 16.84 16.98 16.77 16.80 17,396,352 -0.02(-0.09%)
Jul 20, 2007 17.10 17.13 16.70 16.81 29,282,202 -0.25(-1.47%)
Jul 19, 2007 16.94 17.18 16.90 17.06 25,026,736 +0.09(+0.55%)
Jul 18, 2007 16.75 17.02 16.71 16.97 40,203,544 -0.11(-0.64%)
Jul 17, 2007 16.33 17.30 16.26 17.08 91,050,360 +0.92(+5.72%)
Jul 16, 2007 15.96 16.19 15.94 16.16 24,036,070 +0.11(+0.68%)
Jul 13, 2007 16.18 16.44 16.02 16.05 57,020,152 -0.21(-1.30%)
Jul 12, 2007 15.69 16.26 15.65 16.26 43,622,392 +0.58(+3.70%)
Jul 11, 2007 15.51 15.70 15.41 15.68 31,401,754 +0.13(+0.86%)
Jul 10, 2007 15.76 15.79 15.51 15.54 31,922,334 -0.26(-1.64%)
Jul 09, 2007 15.69 15.90 15.61 15.80 24,091,110 +0.14(+0.90%)
Jul 06, 2007 15.75 15.76 15.52 15.66 17,244,622 -0.05(-0.30%)
Jul 05, 2007 15.77 15.77 15.54 15.71 19,771,846 -0.13(-0.79%)
Jul 03, 2007 15.83 15.87 15.75 15.83 9,975,902 +0.03(+0.20%)
Jul 02, 2007 15.72 15.82 15.62 15.80 17,371,428 +0.24(+1.51%)
Jun 29, 2007 15.74 15.83 15.47 15.57 20,105,570 -0.08(-0.50%)
Jun 28, 2007 15.67 15.87 15.61 15.65 29,252,504 -0.30(-1.87%)
Jun 27, 2007 15.36 16.01 15.36 15.94 40,451,048 +0.49(+3.14%)
Jun 26, 2007 15.65 15.65 15.39 15.46 25,696,940 -0.12(-0.75%)
Jun 25, 2007 15.77 15.79 15.45 15.58 33,990,252 -0.29(-1.83%)
Jun 22, 2007 15.76 16.06 15.67 15.87 39,440,540 +0.07(+0.45%)
Jun 21, 2007 15.40 15.87 15.36 15.79 38,957,124 +0.42(+2.70%)
Jun 20, 2007 15.50 15.54 15.32 15.38 33,109,232 -0.12(-0.76%)
Jun 19, 2007 15.51 15.57 15.36 15.50 24,422,018 -0.04(-0.25%)
Jun 18, 2007 15.47 15.64 15.47 15.54 24,007,454 -0.02(-0.10%)
Jun 15, 2007 15.40 15.63 15.40 15.55 39,603,264 +0.34(+2.21%)
Jun 14, 2007 14.96 15.35 14.94 15.22 34,261,280 +0.24(+1.57%)
Jun 13, 2007 14.64 15.01 14.49 14.98 48,175,732 +0.49(+3.35%)
Jun 12, 2007 14.57 14.72 14.43 14.49 40,401,888 -0.09(-0.64%)
Jun 11, 2007 14.72 14.73 14.53 14.59 21,616,562 -0.13(-0.90%)
Jun 08, 2007 14.46 14.73 14.41 14.72 29,108,092 +0.31(+2.12%)
Jun 07, 2007 14.79 14.91 14.39 14.42 46,198,200 -0.49(-3.31%)
Jun 06, 2007 14.80 15.00 14.80 14.91 25,619,882 -0.02(-0.16%)
Jun 05, 2007 14.95 15.05 14.81 14.93 26,604,200 -0.15(-0.99%)
Jun 04, 2007 15.05 15.12 14.91 15.08 17,366,460 -0.07(-0.47%)
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.