Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.607 9.670 9.498 9.646 18,191,704 +0.02(+0.16%)
Nov 27, 2009 9.482 9.721 9.435 9.631 11,503,684 -0.11(-1.13%)
Nov 25, 2009 9.686 9.787 9.639 9.740 9,969,768 +0.06(+0.65%)
Nov 24, 2009 9.717 9.733 9.599 9.678 18,403,664 -0.04(-0.40%)
Nov 23, 2009 9.725 9.866 9.662 9.717 17,357,222 +0.09(+0.98%)
Nov 20, 2009 9.701 9.733 9.560 9.623 28,598,870 -0.16(-1.60%)
Nov 19, 2009 9.921 9.944 9.693 9.780 22,669,956 -0.30(-2.95%)
Nov 18, 2009 10.15 10.17 10.03 10.08 19,297,774 -0.06(-0.62%)
Nov 17, 2009 10.17 10.25 10.07 10.14 23,117,816 -0.09(-0.84%)
Nov 16, 2009 10.03 10.23 10.03 10.23 26,814,698 +0.26(+2.59%)
Nov 13, 2009 10.06 10.13 9.882 9.968 37,919,132 -0.08(-0.78%)
Nov 12, 2009 10.18 10.38 10.01 10.05 33,969,948 -0.34(-3.24%)
Nov 11, 2009 10.42 10.51 10.30 10.38 45,235,968 +0.20(+1.92%)
Nov 10, 2009 10.38 10.42 10.12 10.19 27,460,872 +0.02(+0.15%)
Nov 09, 2009 9.913 10.23 9.850 10.17 28,224,538 +0.45(+4.68%)
Nov 06, 2009 9.709 9.858 9.599 9.717 17,141,334 +0.00(+0.00%)
Nov 05, 2009 9.505 9.748 9.482 9.717 21,161,894 +0.36(+3.85%)
Nov 04, 2009 9.466 9.521 9.349 9.356 27,509,574 +0.04(+0.42%)
Nov 03, 2009 9.451 9.482 9.231 9.317 39,249,008 -0.32(-3.33%)
Nov 02, 2009 9.576 9.773 9.482 9.639 21,425,772 +0.08(+0.82%)
Oct 30, 2009 9.960 9.976 9.529 9.560 24,913,244 -0.43(-4.31%)
Oct 29, 2009 9.733 10.01 9.717 9.991 20,333,066 +0.30(+3.07%)
Oct 28, 2009 9.842 9.983 8.996 9.693 22,287,618 -0.20(-1.98%)
Oct 27, 2009 10.12 10.29 9.874 9.889 20,127,354 -0.24(-2.40%)
Oct 26, 2009 10.16 10.38 10.07 10.13 24,111,330 -0.02(-0.15%)
Oct 23, 2009 10.14 10.38 10.03 10.15 23,636,186 -0.22(-2.12%)
Oct 22, 2009 10.29 10.41 10.20 10.37 23,479,672 +0.09(+0.84%)
Oct 21, 2009 10.52 10.71 10.25 10.28 26,487,188 -0.27(-2.60%)
Oct 20, 2009 10.49 10.78 10.48 10.56 19,165,724 -0.05(-0.52%)
Oct 19, 2009 10.48 10.66 10.39 10.61 20,299,672 +0.13(+1.20%)
Oct 16, 2009 10.52 10.59 10.30 10.48 21,829,854 -0.16(-1.55%)
Oct 15, 2009 10.73 10.77 10.58 10.65 20,861,578 -0.09(-0.87%)
Oct 14, 2009 10.77 10.77 10.51 10.74 38,892,360 +0.21(+2.01%)
Oct 13, 2009 10.73 10.74 10.50 10.53 25,103,074 -0.14(-1.32%)
Oct 12, 2009 10.61 10.85 10.39 10.67 38,909,048 +0.31(+3.03%)
Oct 09, 2009 10.22 10.37 10.12 10.36 32,128,326 +0.11(+1.07%)
Oct 08, 2009 10.23 10.30 10.05 10.25 29,577,490 +0.05(+0.54%)
Oct 07, 2009 10.30 10.30 10.13 10.20 15,924,855 -0.11(-1.06%)
Oct 06, 2009 10.12 10.39 10.12 10.30 24,708,330 +0.31(+3.06%)
Oct 05, 2009 10.03 10.04 9.827 9.999 36,792,828 +0.06(+0.63%)
Oct 02, 2009 9.991 10.06 9.897 9.936 31,349,086 -0.16(-1.63%)
Oct 01, 2009 10.48 10.59 10.09 10.10 36,837,312 -0.38(-3.66%)
Sep 30, 2009 10.52 10.61 10.25 10.48 29,893,988 +0.08(+0.75%)
Sep 29, 2009 10.59 10.61 10.38 10.41 18,618,248 -0.17(-1.63%)
Sep 28, 2009 10.52 10.69 10.51 10.58 22,733,234 +0.31(+3.05%)
Sep 25, 2009 10.16 10.30 10.11 10.27 24,858,756 +0.06(+0.61%)
Sep 24, 2009 10.41 10.42 10.02 10.20 29,968,600 -0.17(-1.66%)
Sep 23, 2009 10.56 10.58 10.35 10.38 31,646,162 -0.02(-0.23%)
Sep 22, 2009 10.07 10.45 10.05 10.40 42,731,140 +0.48(+4.82%)
Sep 21, 2009 10.07 10.08 9.842 9.921 55,685,224 -0.29(-2.84%)
Sep 18, 2009 10.23 10.34 10.15 10.21 30,255,626 +0.00(+0.00%)
Sep 17, 2009 10.45 10.47 10.12 10.21 40,866,196 -0.28(-2.69%)
Sep 16, 2009 10.56 10.58 10.41 10.49 34,534,184 +0.03(+0.30%)
Sep 15, 2009 10.46 10.50 10.30 10.46 27,000,762 +0.04(+0.38%)
Sep 14, 2009 10.49 10.57 10.30 10.42 33,806,140 -0.16(-1.55%)
Sep 11, 2009 10.74 10.85 10.54 10.59 21,963,214 -0.10(-0.95%)
Sep 10, 2009 10.91 10.96 10.60 10.69 37,289,884 -0.20(-1.87%)
Sep 09, 2009 10.69 10.91 10.60 10.89 22,043,414 +0.17(+1.61%)
Sep 08, 2009 10.60 10.73 10.50 10.72 19,961,564 +0.18(+1.71%)
Sep 04, 2009 10.41 10.54 10.32 10.54 15,593,078 +0.24(+2.28%)
Sep 03, 2009 10.22 10.33 10.11 10.30 19,341,342 +0.14(+1.39%)
Sep 02, 2009 10.05 10.21 9.991 10.16 26,703,358 +0.03(+0.31%)
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.