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

Applied Materials (NQ: AMAT )

190.74 -5.97 (-3.03%)
Streaming Delayed Price Updated: 1:35 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 (%)
Sep 30, 2010 9.294 9.405 9.135 9.270 29,857,904 +0.00(+0.00%)
Sep 29, 2010 9.246 9.381 9.135 9.270 27,619,160 -0.04(-0.43%)
Sep 28, 2010 9.199 9.341 9.072 9.310 26,926,340 +0.15(+1.65%)
Sep 27, 2010 9.191 9.286 9.127 9.159 15,189,518 -0.07(-0.78%)
Sep 24, 2010 9.103 9.270 9.056 9.231 27,790,390 +0.27(+3.02%)
Sep 23, 2010 8.778 9.084 8.722 8.960 28,366,632 +0.10(+1.16%)
Sep 22, 2010 8.897 8.984 8.786 8.857 26,133,466 -0.07(-0.80%)
Sep 21, 2010 8.905 8.992 8.834 8.929 33,766,696 +0.07(+0.81%)
Sep 20, 2010 8.770 8.889 8.651 8.857 24,319,192 +0.11(+1.25%)
Sep 17, 2010 8.834 8.849 8.635 8.748 29,487,596 -0.01(-0.16%)
Sep 15, 2010 8.778 8.802 8.619 8.762 23,833,290 -0.06(-0.63%)
Sep 14, 2010 8.564 8.881 8.508 8.818 32,918,622 +0.26(+3.06%)
Sep 13, 2010 8.524 8.627 8.500 8.556 29,355,990 +0.08(+0.94%)
Sep 10, 2010 8.548 8.659 8.365 8.476 28,888,784 -0.08(-0.93%)
Sep 09, 2010 8.500 8.699 8.421 8.556 30,539,930 +0.16(+1.89%)
Sep 08, 2010 8.643 8.643 8.310 8.397 38,214,216 -0.19(-2.22%)
Sep 07, 2010 8.660 8.691 8.508 8.587 39,693,576 -0.13(-1.46%)
Sep 03, 2010 8.738 8.810 8.564 8.714 21,165,704 +0.15(+1.76%)
Sep 02, 2010 8.468 8.580 8.405 8.564 24,679,396 +0.06(+0.75%)
Sep 01, 2010 8.341 8.651 8.333 8.500 38,703,876 +0.27(+3.28%)
Aug 31, 2010 8.286 8.413 8.151 8.230 37,928,636 -0.08(-0.96%)
Aug 30, 2010 8.468 8.524 8.310 8.310 20,610,278 -0.17(-2.01%)
Aug 27, 2010 8.397 8.556 8.175 8.480 29,342,094 +0.12(+1.47%)
Aug 26, 2010 8.532 8.580 8.341 8.357 31,880,270 -0.14(-1.68%)
Aug 25, 2010 8.326 8.548 8.199 8.500 40,197,812 +0.09(+1.11%)
Aug 24, 2010 8.587 8.651 8.405 8.407 46,951,952 -0.32(-3.62%)
Aug 23, 2010 8.818 8.905 8.691 8.722 33,188,164 -0.02(-0.27%)
Aug 20, 2010 8.872 9.006 8.730 8.746 34,563,160 -0.21(-2.38%)
Aug 19, 2010 9.022 9.164 8.904 8.959 27,825,712 -0.02(-0.18%)
Aug 18, 2010 8.951 9.093 8.896 8.975 15,969,248 -0.00(-0.04%)
Aug 17, 2010 8.951 9.046 8.872 8.979 19,451,482 +0.14(+1.56%)
Aug 16, 2010 8.762 8.967 8.699 8.841 24,315,462 +0.03(+0.36%)
Aug 13, 2010 8.770 8.943 8.762 8.809 20,162,422 +0.01(+0.09%)
Aug 12, 2010 8.667 8.849 8.628 8.801 35,432,240 -0.04(-0.44%)
Aug 11, 2010 8.967 8.967 8.762 8.840 26,330,428 -0.25(-2.78%)
Aug 10, 2010 9.275 9.314 8.979 9.093 31,952,954 -0.27(-2.86%)
Aug 09, 2010 9.432 9.440 9.251 9.361 11,712,399 +0.02(+0.25%)
Aug 06, 2010 9.227 9.361 9.196 9.338 20,147,690 +0.02(+0.25%)
Aug 05, 2010 9.353 9.440 9.227 9.314 18,487,588 -0.05(-0.51%)
Aug 04, 2010 9.369 9.480 9.188 9.361 22,308,864 +0.04(+0.42%)
Aug 03, 2010 9.361 9.393 9.188 9.322 29,973,906 -0.15(-1.58%)
Aug 02, 2010 9.464 9.582 9.417 9.472 25,610,414 +0.17(+1.78%)
Jul 30, 2010 9.377 9.401 9.196 9.306 33,308,404 -0.11(-1.17%)
Jul 29, 2010 9.740 9.771 9.290 9.417 46,111,044 -0.32(-3.32%)
Jul 28, 2010 9.961 9.976 9.669 9.740 23,256,116 -0.21(-2.06%)
Jul 27, 2010 9.921 9.992 9.700 9.945 24,170,036 +0.04(+0.40%)
Jul 26, 2010 9.850 9.965 9.693 9.906 19,834,434 +0.04(+0.40%)
Jul 23, 2010 9.771 9.898 9.661 9.866 18,023,490 +0.05(+0.48%)
Jul 22, 2010 9.732 9.945 9.724 9.819 27,721,682 +0.20(+2.05%)
Jul 21, 2010 9.937 10.02 9.598 9.622 37,940,756 -0.11(-1.13%)
Jul 20, 2010 9.559 9.756 9.377 9.732 28,843,394 -0.03(-0.31%)
Jul 19, 2010 9.661 9.779 9.614 9.762 16,871,918 +0.15(+1.54%)
Jul 16, 2010 9.795 9.819 9.606 9.614 26,090,638 -0.21(-2.17%)
Jul 15, 2010 9.866 9.913 9.677 9.827 24,968,968 -0.06(-0.56%)
Jul 14, 2010 9.992 10.08 9.827 9.882 26,562,652 +0.01(+0.08%)
Jul 13, 2010 9.858 9.953 9.827 9.874 29,448,572 +0.17(+1.71%)
Jul 12, 2010 9.622 9.835 9.606 9.708 17,338,612 +0.01(+0.08%)
Jul 09, 2010 9.582 9.708 9.472 9.700 23,695,106 +0.15(+1.57%)
Jul 08, 2010 9.700 9.707 9.397 9.551 33,503,388 -0.06(-0.66%)
Jul 07, 2010 9.338 9.629 9.239 9.614 33,410,096 +0.32(+3.48%)
Jul 06, 2010 9.559 9.598 9.156 9.290 38,244,348 -0.17(-1.83%)
Jul 02, 2010 9.488 9.551 9.275 9.464 26,885,802 +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.