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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 9.330 9.442 9.171 9.307 29,740,772 +0.00(+0.00%)
Sep 29, 2010 9.283 9.418 9.171 9.307 27,510,808 -0.04(-0.43%)
Sep 28, 2010 9.235 9.378 9.107 9.346 26,820,706 +0.15(+1.65%)
Sep 27, 2010 9.227 9.322 9.163 9.195 15,129,929 -0.07(-0.78%)
Sep 24, 2010 9.139 9.307 9.091 9.267 27,681,368 +0.27(+3.02%)
Sep 23, 2010 8.813 9.119 8.757 8.996 28,255,350 +0.10(+1.16%)
Sep 22, 2010 8.932 9.020 8.820 8.892 26,030,944 -0.07(-0.80%)
Sep 21, 2010 8.940 9.028 8.869 8.964 33,634,228 +0.07(+0.81%)
Sep 20, 2010 8.805 8.924 8.685 8.892 24,223,786 +0.11(+1.25%)
Sep 17, 2010 8.868 8.884 8.669 8.783 29,371,914 -0.01(-0.16%)
Sep 15, 2010 8.813 8.836 8.653 8.797 23,739,790 -0.06(-0.63%)
Sep 14, 2010 8.597 8.916 8.542 8.852 32,789,482 +0.26(+3.06%)
Sep 13, 2010 8.558 8.661 8.534 8.589 29,240,826 +0.08(+0.94%)
Sep 10, 2010 8.581 8.693 8.398 8.510 28,775,452 -0.08(-0.93%)
Sep 09, 2010 8.534 8.733 8.454 8.589 30,420,120 +0.16(+1.89%)
Sep 08, 2010 8.677 8.677 8.342 8.430 38,064,300 -0.19(-2.22%)
Sep 07, 2010 8.695 8.725 8.542 8.621 39,537,856 -0.13(-1.46%)
Sep 03, 2010 8.773 8.844 8.597 8.749 21,082,670 +0.15(+1.76%)
Sep 02, 2010 8.502 8.613 8.438 8.597 24,582,578 +0.06(+0.75%)
Sep 01, 2010 8.374 8.685 8.366 8.534 38,552,040 +0.27(+3.28%)
Aug 31, 2010 8.319 8.446 8.183 8.263 37,779,840 -0.08(-0.96%)
Aug 30, 2010 8.502 8.558 8.342 8.342 20,529,424 -0.17(-2.01%)
Aug 27, 2010 8.430 8.589 8.207 8.514 29,226,984 +0.12(+1.47%)
Aug 26, 2010 8.566 8.613 8.374 8.390 31,755,202 -0.14(-1.68%)
Aug 25, 2010 8.358 8.581 8.231 8.534 40,040,112 +0.09(+1.11%)
Aug 24, 2010 8.621 8.685 8.438 8.440 46,767,756 -0.32(-3.62%)
Aug 23, 2010 8.852 8.940 8.725 8.757 33,057,966 -0.02(-0.27%)
Aug 20, 2010 8.907 9.042 8.765 8.781 34,427,568 -0.21(-2.38%)
Aug 19, 2010 9.058 9.200 8.939 8.994 27,716,550 -0.02(-0.18%)
Aug 18, 2010 8.986 9.129 8.931 9.010 15,906,600 -0.00(-0.04%)
Aug 17, 2010 8.986 9.082 8.907 9.014 19,375,174 +0.14(+1.56%)
Aug 16, 2010 8.796 9.002 8.733 8.876 24,220,072 +0.03(+0.36%)
Aug 13, 2010 8.804 8.979 8.796 8.844 20,083,324 +0.01(+0.09%)
Aug 12, 2010 8.701 8.884 8.662 8.836 35,293,236 -0.04(-0.44%)
Aug 11, 2010 9.002 9.002 8.796 8.875 26,227,134 -0.25(-2.78%)
Aug 10, 2010 9.311 9.351 9.014 9.129 31,827,600 -0.27(-2.86%)
Aug 09, 2010 9.469 9.477 9.287 9.398 11,666,451 +0.02(+0.25%)
Aug 06, 2010 9.264 9.398 9.232 9.374 20,068,648 +0.02(+0.25%)
Aug 05, 2010 9.390 9.477 9.264 9.351 18,415,060 -0.05(-0.51%)
Aug 04, 2010 9.406 9.517 9.224 9.398 22,221,346 +0.04(+0.42%)
Aug 03, 2010 9.398 9.430 9.224 9.359 29,856,318 -0.15(-1.58%)
Aug 02, 2010 9.501 9.620 9.454 9.509 25,509,944 +0.17(+1.78%)
Jul 30, 2010 9.414 9.438 9.232 9.343 33,177,734 -0.11(-1.17%)
Jul 29, 2010 9.778 9.810 9.327 9.454 45,930,148 -0.32(-3.32%)
Jul 28, 2010 10.000 10.02 9.707 9.778 23,164,882 -0.21(-2.06%)
Jul 27, 2010 9.960 10.03 9.739 9.984 24,075,216 +0.04(+0.40%)
Jul 26, 2010 9.889 10.00 9.731 9.945 19,756,622 +0.04(+0.40%)
Jul 23, 2010 9.810 9.937 9.699 9.905 17,952,784 +0.05(+0.48%)
Jul 22, 2010 9.770 9.984 9.762 9.857 27,612,928 +0.20(+2.05%)
Jul 21, 2010 9.976 10.06 9.636 9.659 37,791,912 -0.11(-1.13%)
Jul 20, 2010 9.596 9.794 9.414 9.770 28,730,240 -0.03(-0.31%)
Jul 19, 2010 9.699 9.818 9.652 9.800 16,805,730 +0.15(+1.54%)
Jul 16, 2010 9.834 9.857 9.644 9.652 25,988,284 -0.21(-2.17%)
Jul 15, 2010 9.905 9.952 9.715 9.865 24,871,014 -0.06(-0.56%)
Jul 14, 2010 10.03 10.12 9.865 9.921 26,458,446 +0.01(+0.08%)
Jul 13, 2010 9.897 9.992 9.865 9.913 29,333,044 +0.17(+1.71%)
Jul 12, 2010 9.659 9.873 9.644 9.747 17,270,592 +0.01(+0.08%)
Jul 09, 2010 9.620 9.747 9.509 9.739 23,602,150 +0.15(+1.57%)
Jul 08, 2010 9.739 9.745 9.434 9.588 33,371,954 -0.06(-0.66%)
Jul 07, 2010 9.374 9.667 9.275 9.652 33,279,026 +0.32(+3.48%)
Jul 06, 2010 9.596 9.636 9.192 9.327 38,094,312 -0.17(-1.83%)
Jul 02, 2010 9.525 9.588 9.311 9.501 26,780,328 +0.00(+0.00%)
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.