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

Applied Materials (NQ: AMAT )

196.06 +2.82 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2011 9.391 9.481 9.189 9.228 18,139,506 -0.08(-0.88%)
Aug 30, 2011 9.212 9.375 9.155 9.310 17,673,906 +0.03(+0.31%)
Aug 29, 2011 9.057 9.302 9.041 9.281 13,511,667 +0.33(+3.69%)
Aug 26, 2011 8.700 8.959 8.595 8.951 18,630,176 +0.20(+2.31%)
Aug 25, 2011 8.773 8.975 8.741 8.749 26,591,638 -0.45(-4.84%)
Aug 24, 2011 9.218 9.259 8.959 9.194 20,445,962 -0.06(-0.70%)
Aug 23, 2011 8.749 9.259 8.741 9.259 19,937,644 +0.47(+5.34%)
Aug 22, 2011 8.911 9.004 8.749 8.789 16,658,058 +0.03(+0.37%)
Aug 19, 2011 8.797 9.048 8.741 8.757 19,913,882 -0.14(-1.55%)
Aug 18, 2011 9.129 9.145 8.805 8.895 22,061,364 -0.51(-5.42%)
Aug 17, 2011 9.477 9.671 9.303 9.404 13,191,951 -0.05(-0.51%)
Aug 16, 2011 9.493 9.603 9.323 9.453 16,485,696 -0.15(-1.60%)
Aug 15, 2011 9.412 9.607 9.372 9.607 13,529,875 +0.22(+2.33%)
Aug 12, 2011 9.510 9.671 9.336 9.388 20,351,504 -0.10(-1.02%)
Aug 11, 2011 9.153 9.607 9.089 9.485 37,099,844 +0.38(+4.18%)
Aug 10, 2011 9.121 9.372 8.975 9.105 42,790,948 -0.15(-1.66%)
Aug 09, 2011 9.150 9.275 8.781 9.259 42,336,008 +0.28(+3.16%)
Aug 08, 2011 9.008 9.307 8.911 8.975 43,141,952 -0.28(-3.06%)
Aug 05, 2011 9.421 9.655 8.984 9.259 39,524,452 -0.03(-0.35%)
Aug 04, 2011 9.728 9.728 9.291 9.291 36,746,492 -0.59(-5.98%)
Aug 03, 2011 9.777 9.906 9.615 9.882 24,113,642 +0.11(+1.08%)
Aug 02, 2011 9.866 9.914 9.728 9.777 22,303,946 -0.20(-2.03%)
Aug 01, 2011 10.12 10.20 9.809 9.979 20,750,830 +0.01(+0.08%)
Jul 29, 2011 10.02 10.15 9.906 9.971 25,565,454 -0.13(-1.28%)
Jul 28, 2011 10.21 10.29 10.01 10.10 19,605,606 -0.13(-1.27%)
Jul 27, 2011 10.50 10.51 10.20 10.23 26,128,752 -0.37(-3.51%)
Jul 26, 2011 10.64 10.74 10.57 10.60 12,606,737 +0.00(+0.00%)
Jul 25, 2011 10.52 10.68 10.46 10.60 14,879,659 -0.04(-0.38%)
Jul 22, 2011 10.49 10.69 10.43 10.64 21,579,268 +0.18(+1.74%)
Jul 21, 2011 10.23 10.51 10.18 10.46 17,630,194 +0.19(+1.85%)
Jul 20, 2011 10.28 10.35 10.17 10.27 16,649,023 +0.02(+0.24%)
Jul 19, 2011 10.03 10.29 10.03 10.25 16,115,037 +0.29(+2.93%)
Jul 18, 2011 10.00 10.14 9.898 9.955 24,786,808 -0.12(-1.20%)
Jul 15, 2011 9.922 10.11 9.858 10.08 24,740,022 +0.15(+1.47%)
Jul 14, 2011 10.08 10.23 9.906 9.930 28,450,346 -0.14(-1.37%)
Jul 13, 2011 10.29 10.30 10.04 10.07 26,531,774 -0.16(-1.58%)
Jul 12, 2011 10.42 10.42 10.13 10.23 34,912,788 -0.28(-2.62%)
Jul 11, 2011 10.54 10.89 10.46 10.51 24,162,690 -0.10(-0.92%)
Jul 08, 2011 10.70 10.77 10.52 10.60 18,161,172 -0.27(-2.49%)
Jul 07, 2011 10.63 10.94 10.62 10.87 19,922,446 +0.32(+3.03%)
Jul 06, 2011 10.56 10.59 10.38 10.55 16,910,304 -0.04(-0.38%)
Jul 05, 2011 10.76 10.76 10.52 10.59 15,831,620 -0.16(-1.51%)
Jul 01, 2011 10.53 10.77 10.42 10.76 14,426,850 +0.23(+2.15%)
Jun 30, 2011 10.30 10.59 10.29 10.53 22,676,166 +0.28(+2.68%)
Jun 29, 2011 10.30 10.36 10.19 10.25 17,135,646 -0.03(-0.31%)
Jun 28, 2011 10.27 10.30 10.13 10.29 15,197,669 +0.04(+0.40%)
Jun 27, 2011 10.04 10.32 9.971 10.25 22,044,316 +0.21(+2.10%)
Jun 24, 2011 10.29 10.33 10.03 10.04 42,245,116 -0.29(-2.82%)
Jun 23, 2011 10.07 10.35 9.979 10.33 21,006,730 +0.15(+1.43%)
Jun 22, 2011 10.20 10.32 10.18 10.18 12,228,367 -0.08(-0.79%)
Jun 21, 2011 10.08 10.33 10.04 10.26 15,340,376 +0.21(+2.13%)
Jun 20, 2011 10.05 10.17 9.995 10.05 19,190,510 +0.00(+0.04%)
Jun 17, 2011 10.20 10.21 9.922 10.04 19,187,348 -0.04(-0.44%)
Jun 16, 2011 10.17 10.21 10.00 10.09 18,729,098 -0.08(-0.84%)
Jun 15, 2011 10.18 10.34 10.12 10.17 20,719,456 -0.11(-1.02%)
Jun 14, 2011 10.17 10.38 10.17 10.28 21,787,232 +0.18(+1.76%)
Jun 13, 2011 10.25 10.27 10.04 10.10 13,968,243 -0.08(-0.79%)
Jun 10, 2011 10.32 10.34 10.06 10.18 20,074,578 -0.16(-1.57%)
Jun 09, 2011 10.36 10.52 10.31 10.34 22,094,022 +0.04(+0.39%)
Jun 08, 2011 10.49 10.51 10.27 10.30 19,002,162 -0.24(-2.30%)
Jun 07, 2011 10.52 10.72 10.51 10.55 23,662,590 +0.11(+1.09%)
Jun 06, 2011 10.53 10.56 10.41 10.43 14,250,888 -0.06(-0.54%)
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.