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 (%)
Nov 30, 2012 9.099 9.145 9.061 9.090 15,626,222 -0.01(-0.09%)
Nov 29, 2012 9.031 9.150 9.023 9.099 11,278,175 +0.12(+1.32%)
Nov 28, 2012 8.751 8.997 8.675 8.980 13,436,541 +0.20(+2.32%)
Nov 27, 2012 8.811 8.895 8.777 8.777 11,300,942 -0.09(-1.00%)
Nov 26, 2012 8.768 8.946 8.760 8.866 11,485,584 +0.06(+0.62%)
Nov 23, 2012 8.845 8.938 8.768 8.811 8,176,777 -0.03(-0.29%)
Nov 21, 2012 8.768 8.895 8.718 8.836 10,268,868 +0.04(+0.43%)
Nov 20, 2012 8.743 8.802 8.675 8.798 12,638,993 +0.02(+0.24%)
Nov 19, 2012 8.607 8.832 8.573 8.777 18,345,364 +0.25(+2.98%)
Nov 16, 2012 8.665 8.682 8.355 8.523 28,896,464 -0.13(-1.46%)
Nov 15, 2012 8.716 8.791 8.598 8.649 18,416,482 -0.05(-0.58%)
Nov 14, 2012 8.875 8.875 8.665 8.699 16,138,788 -0.10(-1.15%)
Nov 13, 2012 8.859 8.951 8.758 8.800 13,280,230 -0.13(-1.41%)
Nov 12, 2012 8.976 9.035 8.909 8.926 9,533,946 -0.03(-0.37%)
Nov 09, 2012 8.833 9.068 8.825 8.959 13,617,315 +0.14(+1.62%)
Nov 08, 2012 9.169 9.220 8.817 8.817 27,615,654 -0.38(-4.11%)
Nov 07, 2012 9.488 9.488 9.152 9.194 21,292,466 -0.43(-4.45%)
Nov 06, 2012 9.320 9.665 9.295 9.623 20,247,192 +0.31(+3.34%)
Nov 05, 2012 8.993 9.354 8.993 9.312 14,210,056 +0.24(+2.59%)
Nov 02, 2012 9.194 9.220 9.018 9.077 15,982,244 -0.12(-1.28%)
Nov 01, 2012 8.926 9.278 8.892 9.194 25,486,194 +0.29(+3.30%)
Oct 31, 2012 8.943 9.001 8.850 8.901 15,041,478 -0.04(-0.47%)
Oct 26, 2012 8.993 8.943 8.943 8.943 18,060,984 -0.03(-0.28%)
Oct 25, 2012 9.026 9.110 8.926 8.968 19,491,916 -0.01(-0.09%)
Oct 24, 2012 9.152 9.161 8.959 8.976 14,155,322 -0.09(-1.02%)
Oct 23, 2012 9.026 9.110 8.917 9.068 14,435,742 -0.03(-0.37%)
Oct 19, 2012 9.413 9.413 9.052 9.102 20,347,182 -0.29(-3.13%)
Oct 18, 2012 9.354 9.430 9.320 9.396 16,308,351 +0.03(+0.27%)
Oct 17, 2012 9.337 9.421 9.312 9.371 17,033,432 -0.03(-0.36%)
Oct 16, 2012 9.228 9.480 9.211 9.404 15,712,109 +0.20(+2.19%)
Oct 15, 2012 9.161 9.228 9.110 9.203 14,960,222 +0.05(+0.55%)
Oct 12, 2012 9.169 9.262 9.127 9.152 12,115,724 -0.04(-0.46%)
Oct 11, 2012 9.236 9.274 9.161 9.194 9,859,269 +0.04(+0.46%)
Oct 10, 2012 9.178 9.262 9.119 9.152 15,458,415 +0.00(+0.00%)
Oct 09, 2012 9.228 9.245 9.113 9.152 13,962,364 -0.09(-1.00%)
Oct 08, 2012 9.304 9.304 9.211 9.245 11,396,671 -0.10(-1.08%)
Oct 05, 2012 9.346 9.455 9.320 9.346 10,917,669 +0.03(+0.27%)
Oct 04, 2012 9.388 9.396 9.253 9.320 20,532,998 -0.05(-0.54%)
Oct 03, 2012 9.404 9.446 9.337 9.371 12,495,352 -0.01(-0.09%)
Oct 02, 2012 9.396 9.421 9.287 9.379 13,298,191 +0.04(+0.40%)
Oct 01, 2012 9.388 9.505 9.304 9.341 12,455,613 -0.03(-0.36%)
Sep 28, 2012 9.421 9.455 9.312 9.375 15,639,834 -0.10(-1.06%)
Sep 27, 2012 9.388 9.547 9.312 9.476 12,055,705 +0.13(+1.35%)
Sep 26, 2012 9.379 9.404 9.220 9.350 12,836,711 -0.01(-0.13%)
Sep 25, 2012 9.606 9.606 9.346 9.362 13,742,721 -0.17(-1.81%)
Sep 24, 2012 9.597 9.597 9.497 9.534 9,886,542 -0.08(-0.79%)
Sep 21, 2012 9.648 9.715 9.564 9.610 20,348,642 +0.00(+0.04%)
Sep 20, 2012 9.606 9.631 9.497 9.606 11,911,930 -0.05(-0.52%)
Sep 19, 2012 9.648 9.707 9.539 9.656 20,725,558 -0.18(-1.79%)
Sep 18, 2012 9.992 10.00 9.791 9.833 17,418,004 -0.19(-1.93%)
Sep 17, 2012 10.09 10.10 9.950 10.03 12,841,854 -0.09(-0.87%)
Sep 14, 2012 9.950 10.13 9.908 10.11 28,187,526 +0.17(+1.69%)
Sep 13, 2012 9.723 9.959 9.665 9.946 17,738,878 +0.21(+2.11%)
Sep 12, 2012 9.807 9.858 9.715 9.740 13,866,022 -0.04(-0.43%)
Sep 11, 2012 9.799 9.883 9.715 9.782 15,059,520 -0.03(-0.30%)
Sep 10, 2012 9.959 9.967 9.799 9.812 16,151,140 -0.15(-1.48%)
Sep 07, 2012 9.824 9.959 9.774 9.959 19,230,292 -0.04(-0.38%)
Sep 06, 2012 9.875 10.03 9.866 9.996 22,998,790 +0.16(+1.58%)
Sep 05, 2012 9.908 9.984 9.791 9.841 15,218,980 -0.02(-0.17%)
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.