Skip to main content

Applied Materials (NQ: AMAT )

204.55 -3.45 (-1.66%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.21 13.38 13.12 13.21 24,863,604 +0.13(+0.96%)
Sep 29, 2015 12.97 13.25 12.89 13.09 19,045,514 +0.16(+1.25%)
Sep 28, 2015 13.12 13.18 12.92 12.93 32,908,574 -0.21(-1.58%)
Sep 25, 2015 13.46 13.49 12.95 13.13 19,527,250 -0.08(-0.61%)
Sep 24, 2015 13.09 13.38 12.85 13.21 22,100,096 +0.08(+0.58%)
Sep 23, 2015 13.54 13.58 13.11 13.14 18,729,140 -0.45(-3.28%)
Sep 22, 2015 13.91 14.00 13.47 13.58 21,532,630 -0.49(-3.45%)
Sep 21, 2015 14.39 14.44 14.00 14.07 16,340,891 -0.26(-1.82%)
Sep 18, 2015 14.24 14.48 14.15 14.33 26,819,332 -0.08(-0.56%)
Sep 17, 2015 14.43 14.67 14.32 14.41 17,411,954 -0.13(-0.93%)
Sep 16, 2015 14.37 14.57 14.23 14.54 13,400,393 +0.22(+1.57%)
Sep 15, 2015 14.18 14.35 14.10 14.32 14,562,520 +0.29(+2.05%)
Sep 14, 2015 13.94 14.13 13.93 14.03 11,286,027 +0.09(+0.65%)
Sep 11, 2015 13.98 14.06 13.81 13.94 11,675,433 -0.05(-0.39%)
Sep 10, 2015 13.86 14.21 13.73 14.00 17,147,670 +0.09(+0.65%)
Sep 09, 2015 14.16 14.29 13.89 13.91 17,169,748 -0.24(-1.72%)
Sep 08, 2015 14.10 14.21 14.05 14.15 16,604,354 +0.31(+2.21%)
Sep 04, 2015 14.00 13.84 13.84 13.84 16,993,508 -0.33(-2.35%)
Sep 03, 2015 14.19 14.50 14.16 14.18 14,786,810 +0.07(+0.51%)
Sep 02, 2015 14.15 14.20 13.83 14.10 14,604,848 +0.17(+1.23%)
Sep 01, 2015 14.10 14.40 13.84 13.93 19,934,096 -0.54(-3.70%)
Aug 31, 2015 14.36 14.58 14.26 14.47 17,932,846 +0.09(+0.59%)
Aug 28, 2015 14.27 14.55 14.25 14.38 12,288,955 +0.04(+0.31%)
Aug 27, 2015 13.83 14.39 13.82 14.34 24,190,266 +0.63(+4.59%)
Aug 26, 2015 13.67 13.81 13.23 13.71 42,974,148 +0.36(+2.70%)
Aug 25, 2015 13.88 14.03 13.35 13.35 29,143,892 -0.23(-1.72%)
Aug 24, 2015 13.20 14.09 12.82 13.58 37,872,140 -0.34(-2.45%)
Aug 21, 2015 14.23 14.43 13.91 13.92 21,591,060 -0.45(-3.13%)
Aug 20, 2015 14.67 14.72 14.36 14.37 14,329,743 -0.41(-2.80%)
Aug 19, 2015 14.79 14.99 14.60 14.79 15,544,542 -0.08(-0.54%)
Aug 18, 2015 15.26 15.26 14.81 14.87 16,994,492 -0.36(-2.36%)
Aug 17, 2015 14.79 15.26 14.73 15.23 16,323,574 +0.35(+2.34%)
Aug 14, 2015 14.93 15.00 14.52 14.88 47,757,520 -0.37(-2.41%)
Aug 13, 2015 15.54 15.60 15.20 15.25 19,312,820 -0.22(-1.44%)
Aug 12, 2015 15.29 15.55 15.18 15.47 16,416,357 -0.04(-0.23%)
Aug 11, 2015 15.52 15.60 15.33 15.51 22,561,050 -0.23(-1.48%)
Aug 10, 2015 15.34 15.82 15.32 15.74 16,305,611 +0.55(+3.65%)
Aug 07, 2015 15.00 15.19 15.00 15.18 15,176,523 +0.12(+0.77%)
Aug 06, 2015 15.30 15.37 15.02 15.07 14,378,454 -0.16(-1.06%)
Aug 05, 2015 15.19 15.41 15.13 15.23 14,882,791 +0.18(+1.19%)
Aug 04, 2015 15.29 15.40 15.05 15.05 19,063,500 -0.30(-1.92%)
Aug 03, 2015 15.61 15.61 15.30 15.34 14,263,323 -0.18(-1.15%)
Jul 31, 2015 15.67 15.74 15.49 15.52 17,983,328 -0.19(-1.19%)
Jul 30, 2015 15.74 15.86 15.68 15.71 13,792,076 +0.02(+0.11%)
Jul 29, 2015 15.70 15.74 15.51 15.69 13,322,788 -0.06(-0.40%)
Jul 28, 2015 15.55 15.89 15.39 15.76 15,731,537 +0.21(+1.38%)
Jul 27, 2015 15.42 15.64 15.32 15.54 20,621,000 +0.01(+0.06%)
Jul 24, 2015 15.86 15.86 15.39 15.53 16,369,013 -0.31(-1.98%)
Jul 23, 2015 15.62 15.97 15.61 15.85 14,986,085 +0.21(+1.32%)
Jul 22, 2015 15.79 15.82 15.56 15.64 13,460,203 -0.30(-1.91%)
Jul 21, 2015 15.89 16.13 15.86 15.94 10,542,046 +0.05(+0.34%)
Jul 20, 2015 15.87 16.06 15.82 15.89 14,149,865 +0.00(+0.00%)
Jul 17, 2015 16.01 16.01 15.82 15.89 14,970,976 -0.09(-0.56%)
Jul 16, 2015 16.48 16.52 15.77 15.98 36,149,532 -0.63(-3.77%)
Jul 15, 2015 16.90 16.98 16.56 16.61 25,174,946 -0.29(-1.69%)
Jul 14, 2015 17.27 17.37 16.86 16.89 31,075,588 -0.38(-2.17%)
Jul 13, 2015 16.90 17.55 16.87 17.27 24,557,136 +0.48(+2.88%)
Jul 10, 2015 16.84 16.98 16.73 16.78 20,549,348 +0.22(+1.35%)
Jul 09, 2015 16.76 16.91 16.55 16.56 15,896,270 -0.03(-0.16%)
Jul 08, 2015 16.99 17.03 16.56 16.59 21,218,950 -0.55(-3.23%)
Jul 07, 2015 17.20 17.26 16.75 17.14 23,477,706 -0.09(-0.52%)
Jul 06, 2015 17.33 17.63 17.22 17.23 12,926,689 -0.30(-1.73%)
Jul 02, 2015 17.48 17.54 17.54 17.54 10,139,825 +0.09(+0.51%)
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.