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

Applied Materials (NQ: AMAT )

206.43 -3.30 (-1.57%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 13, 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, 2010 9.928 10.02 9.856 9.956 16,495,350 -0.08(-0.76%)
Nov 29, 2010 9.968 10.06 9.896 10.03 20,880,178 -0.01(-0.08%)
Nov 26, 2010 10.03 10.14 10.02 10.04 5,024,758 -0.04(-0.44%)
Nov 24, 2010 10.000 10.08 10.08 10.08 13,759,369 +0.14(+1.41%)
Nov 23, 2010 9.896 9.976 9.856 9.944 14,493,277 -0.10(-0.96%)
Nov 22, 2010 9.896 10.10 9.888 10.04 18,688,104 +0.05(+0.55%)
Nov 19, 2010 10.04 10.09 9.952 9.985 21,238,840 -0.09(-0.94%)
Nov 18, 2010 10.01 10.24 9.960 10.08 27,410,546 +0.22(+2.18%)
Nov 17, 2010 9.944 10.06 9.832 9.864 18,540,990 -0.06(-0.64%)
Nov 16, 2010 9.952 10.11 9.888 9.928 21,488,156 -0.12(-1.15%)
Nov 15, 2010 10.14 10.20 10.04 10.04 15,848,577 +0.01(+0.12%)
Nov 12, 2010 9.984 10.15 9.980 10.03 18,431,994 -0.03(-0.28%)
Nov 11, 2010 10.000 10.09 9.944 10.06 18,876,164 -0.18(-1.75%)
Nov 10, 2010 10.24 10.27 10.06 10.24 19,714,560 +0.02(+0.23%)
Nov 09, 2010 10.24 10.42 10.16 10.21 18,143,034 +0.02(+0.16%)
Nov 08, 2010 10.31 10.35 10.18 10.20 20,670,656 -0.14(-1.39%)
Nov 05, 2010 10.28 10.41 10.25 10.34 19,030,812 +0.07(+0.70%)
Nov 04, 2010 10.08 10.27 10.07 10.27 20,508,614 +0.28(+2.83%)
Nov 03, 2010 9.944 10.000 9.820 9.988 15,467,747 +0.04(+0.44%)
Nov 02, 2010 9.896 9.960 9.816 9.944 14,526,951 +0.09(+0.89%)
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.