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

Applied Materials (NQ: AMAT )

209.48 +3.80 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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, 2012 9.723 9.879 9.694 9.816 13,035,883 +0.18(+1.92%)
Aug 30, 2012 9.749 9.764 9.614 9.631 11,824,241 -0.19(-1.97%)
Aug 29, 2012 9.765 9.875 9.673 9.824 11,478,039 +0.07(+0.69%)
Aug 27, 2012 9.900 9.908 9.732 9.757 15,243,946 -0.13(-1.27%)
Aug 24, 2012 9.849 9.908 9.791 9.883 13,072,005 -0.02(-0.21%)
Aug 23, 2012 9.875 9.950 9.807 9.904 12,797,497 +0.01(+0.13%)
Aug 22, 2012 9.908 9.984 9.841 9.891 15,685,228 +0.00(+0.00%)
Aug 21, 2012 9.984 10.07 9.849 9.891 14,819,280 -0.08(-0.84%)
Aug 20, 2012 9.967 10.02 9.900 9.975 13,471,091 -0.02(-0.25%)
Aug 17, 2012 9.984 10.00 9.850 10.00 14,348,771 +0.02(+0.17%)
Aug 16, 2012 9.450 10.04 9.417 9.984 31,091,978 +0.15(+1.53%)
Aug 15, 2012 9.775 9.925 9.767 9.834 11,096,037 +0.07(+0.77%)
Aug 14, 2012 9.917 9.959 9.734 9.759 10,835,055 -0.08(-0.85%)
Aug 13, 2012 9.925 9.959 9.800 9.842 10,285,747 -0.12(-1.17%)
Aug 10, 2012 9.900 9.975 9.834 9.959 9,342,065 +0.05(+0.50%)
Aug 09, 2012 9.917 10.00 9.875 9.909 14,157,042 -0.03(-0.25%)
Aug 08, 2012 9.800 9.967 9.759 9.934 10,742,924 +0.04(+0.42%)
Aug 07, 2012 9.659 9.909 9.542 9.892 24,550,626 +0.49(+5.23%)
Aug 06, 2012 9.409 9.559 9.375 9.400 14,184,804 +0.05(+0.53%)
Aug 03, 2012 9.225 9.375 9.167 9.350 10,197,417 +0.25(+2.75%)
Aug 02, 2012 8.984 9.252 8.934 9.100 14,245,117 +0.00(+0.00%)
Aug 01, 2012 9.117 9.150 8.992 9.100 12,346,385 +0.03(+0.28%)
Jul 31, 2012 9.042 9.175 9.034 9.075 11,314,236 +0.06(+0.65%)
Jul 30, 2012 9.134 9.167 8.975 9.017 15,456,300 -0.06(-0.69%)
Jul 27, 2012 8.934 9.117 8.842 9.079 13,071,219 +0.21(+2.40%)
Jul 26, 2012 8.917 8.988 8.759 8.867 13,839,915 +0.14(+1.62%)
Jul 25, 2012 8.675 8.884 8.650 8.725 18,173,714 +0.08(+0.87%)
Jul 24, 2012 8.717 8.750 8.550 8.650 12,393,210 -0.09(-1.05%)
Jul 23, 2012 8.600 8.792 8.513 8.742 13,112,320 -0.02(-0.19%)
Jul 20, 2012 8.900 8.942 8.717 8.759 14,115,429 -0.15(-1.73%)
Jul 19, 2012 8.909 9.034 8.809 8.913 15,551,892 +0.01(+0.14%)
Jul 18, 2012 8.617 8.909 8.617 8.900 13,471,765 +0.24(+2.79%)
Jul 17, 2012 8.684 8.725 8.542 8.659 12,698,746 +0.01(+0.14%)
Jul 16, 2012 8.734 8.734 8.592 8.646 9,514,630 -0.09(-1.00%)
Jul 13, 2012 8.642 8.767 8.625 8.734 12,552,228 +0.09(+1.06%)
Jul 12, 2012 8.725 8.754 8.575 8.642 17,177,870 -0.17(-1.89%)
Jul 11, 2012 8.875 8.913 8.759 8.809 13,049,953 -0.12(-1.31%)
Jul 10, 2012 8.759 9.109 8.667 8.925 27,613,540 -0.25(-2.72%)
Jul 09, 2012 9.209 9.259 9.109 9.175 11,719,034 -0.02(-0.27%)
Jul 06, 2012 9.384 9.384 9.134 9.200 15,279,823 -0.23(-2.47%)
Jul 05, 2012 9.509 9.575 9.375 9.434 14,319,808 -0.12(-1.31%)
Jul 03, 2012 9.375 9.559 9.359 9.559 5,413,905 +0.16(+1.68%)
Jul 02, 2012 9.534 9.542 9.342 9.400 10,710,087 -0.14(-1.44%)
Jun 29, 2012 9.413 9.559 9.384 9.538 13,743,484 +0.30(+3.20%)
Jun 28, 2012 9.184 9.259 9.100 9.242 12,507,375 -0.03(-0.36%)
Jun 27, 2012 9.200 9.329 9.159 9.275 9,778,442 +0.12(+1.32%)
Jun 26, 2012 9.117 9.217 9.092 9.154 14,101,398 +0.04(+0.46%)
Jun 25, 2012 9.267 9.275 9.084 9.113 16,681,242 -0.25(-2.67%)
Jun 22, 2012 9.367 9.434 9.284 9.363 28,484,574 +0.05(+0.58%)
Jun 21, 2012 9.592 9.750 9.275 9.309 22,048,120 -0.32(-3.29%)
Jun 20, 2012 9.550 9.654 9.484 9.625 27,771,410 +0.31(+3.36%)
Jun 19, 2012 9.217 9.375 9.167 9.313 14,048,175 +0.15(+1.59%)
Jun 18, 2012 9.117 9.217 9.092 9.167 13,728,391 +0.01(+0.09%)
Jun 15, 2012 9.025 9.184 8.892 9.159 22,680,256 +0.17(+1.95%)
Jun 14, 2012 8.984 9.034 8.875 8.984 16,047,536 +0.02(+0.19%)
Jun 13, 2012 8.992 9.117 8.934 8.967 14,867,989 -0.06(-0.65%)
Jun 12, 2012 8.842 9.042 8.817 9.025 16,007,588 +0.20(+2.31%)
Jun 11, 2012 9.084 9.084 8.817 8.821 13,974,460 -0.15(-1.63%)
Jun 08, 2012 8.825 8.999 8.800 8.967 14,117,040 +0.12(+1.41%)
Jun 07, 2012 8.975 9.000 8.809 8.842 20,818,466 -0.03(-0.33%)
Jun 06, 2012 8.659 8.892 8.659 8.871 19,448,542 +0.30(+3.50%)
Jun 05, 2012 8.384 8.600 8.384 8.571 19,665,186 +0.15(+1.83%)
Jun 04, 2012 8.400 8.467 8.321 8.417 17,953,252 +0.08(+0.95%)
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.