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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 29, 2010 9.995 10.05 9.502 9.525 32,737,232 -0.34(-3.41%)
Jan 28, 2010 10.23 10.24 9.658 9.862 44,768,392 -0.34(-3.30%)
Jan 27, 2010 9.971 10.22 9.924 10.20 38,934,720 +0.31(+3.08%)
Jan 26, 2010 9.948 10.17 9.885 9.893 47,180,004 +0.01(+0.08%)
Jan 25, 2010 9.901 10.12 9.846 9.885 50,849,648 +0.01(+0.08%)
Jan 22, 2010 10.44 10.47 9.862 9.877 61,513,924 -0.74(-7.00%)
Jan 21, 2010 10.84 11.02 10.57 10.62 32,306,106 -0.17(-1.59%)
Jan 20, 2010 10.82 10.86 10.67 10.79 24,576,702 -0.13(-1.22%)
Jan 19, 2010 10.77 10.96 10.75 10.93 18,695,668 +0.19(+1.75%)
Jan 15, 2010 11.07 10.74 10.74 10.74 46,058,712 -0.48(-4.32%)
Jan 14, 2010 11.12 11.25 10.96 11.22 34,422,988 +0.06(+0.56%)
Jan 13, 2010 11.18 11.28 10.89 11.16 32,142,850 +0.05(+0.49%)
Jan 12, 2010 11.54 11.55 10.97 11.11 51,592,184 -0.52(-4.51%)
Jan 11, 2010 11.61 11.68 11.30 11.63 43,050,816 +0.25(+2.18%)
Jan 08, 2010 11.14 11.41 11.03 11.38 52,701,172 +0.42(+3.87%)
Jan 07, 2010 11.06 11.11 10.92 10.96 27,547,138 -0.12(-1.06%)
Jan 06, 2010 11.13 11.26 11.03 11.07 17,524,188 -0.02(-0.21%)
Jan 05, 2010 11.14 11.25 10.98 11.10 19,401,800 -0.09(-0.77%)
Jan 04, 2010 10.99 11.39 10.97 11.18 23,802,922 +0.28(+2.58%)
Dec 31, 2009 10.99 10.90 10.90 10.90 11,546,741 -0.09(-0.85%)
Dec 30, 2009 10.71 11.03 10.71 11.00 13,054,524 +0.25(+2.33%)
Dec 29, 2009 10.82 10.89 10.72 10.75 9,526,836 -0.09(-0.87%)
Dec 28, 2009 10.98 11.00 10.75 10.84 11,716,755 -0.11(-1.00%)
Dec 24, 2009 10.94 10.96 10.89 10.95 7,241,888 +0.04(+0.36%)
Dec 23, 2009 11.02 11.12 10.88 10.91 21,608,332 +0.01(+0.07%)
Dec 22, 2009 10.87 10.99 10.85 10.90 17,824,024 +0.08(+0.72%)
Dec 21, 2009 10.77 10.84 10.73 10.82 16,059,673 +0.17(+1.61%)
Dec 18, 2009 10.53 10.66 10.43 10.65 24,601,658 +0.21(+2.02%)
Dec 17, 2009 10.57 10.64 10.44 10.44 15,292,655 -0.19(-1.77%)
Dec 16, 2009 10.61 10.94 10.58 10.63 37,218,612 +0.05(+0.44%)
Dec 15, 2009 10.53 10.72 10.51 10.58 16,655,237 -0.02(-0.22%)
Dec 14, 2009 10.53 10.63 10.41 10.60 18,445,490 +0.14(+1.35%)
Dec 11, 2009 10.44 10.61 10.33 10.46 16,391,461 +0.05(+0.53%)
Dec 10, 2009 10.55 10.67 10.38 10.41 23,201,880 -0.14(-1.33%)
Dec 09, 2009 10.35 10.55 10.28 10.55 22,120,640 +0.13(+1.28%)
Dec 08, 2009 10.35 10.48 10.18 10.42 22,623,300 +0.05(+0.53%)
Dec 07, 2009 10.35 10.57 10.35 10.36 24,946,036 -0.05(-0.53%)
Dec 04, 2009 10.35 10.60 10.21 10.42 25,650,718 +0.20(+1.91%)
Dec 03, 2009 10.24 10.38 10.20 10.22 22,735,954 +0.05(+0.54%)
Dec 02, 2009 10.08 10.23 10.04 10.17 23,071,872 +0.09(+0.85%)
Dec 01, 2009 9.713 10.13 9.697 10.08 42,497,760 +0.45(+4.71%)
Nov 30, 2009 9.588 9.650 9.478 9.627 18,228,418 +0.02(+0.16%)
Nov 27, 2009 9.463 9.701 9.416 9.611 11,526,899 -0.11(-1.13%)
Nov 25, 2009 9.666 9.768 9.619 9.721 9,989,888 +0.06(+0.65%)
Nov 24, 2009 9.697 9.713 9.580 9.658 18,440,804 -0.04(-0.40%)
Nov 23, 2009 9.705 9.846 9.643 9.697 17,392,252 +0.09(+0.98%)
Nov 20, 2009 9.682 9.713 9.541 9.604 28,656,586 -0.16(-1.60%)
Nov 19, 2009 9.901 9.924 9.674 9.760 22,715,706 -0.30(-2.95%)
Nov 18, 2009 10.13 10.15 10.01 10.06 19,336,720 -0.06(-0.62%)
Nov 17, 2009 10.15 10.23 10.05 10.12 23,164,470 -0.09(-0.84%)
Nov 16, 2009 10.01 10.21 10.01 10.21 26,868,812 +0.26(+2.59%)
Nov 13, 2009 10.04 10.11 9.862 9.948 37,995,656 -0.08(-0.78%)
Nov 12, 2009 10.16 10.35 9.995 10.03 34,038,504 -0.34(-3.25%)
Nov 11, 2009 10.40 10.49 10.28 10.36 45,327,260 +0.20(+1.92%)
Nov 10, 2009 10.36 10.40 10.10 10.17 27,516,292 +0.02(+0.15%)
Nov 09, 2009 9.893 10.21 9.830 10.15 28,281,500 +0.45(+4.68%)
Nov 06, 2009 9.690 9.838 9.580 9.697 17,175,928 +0.00(+0.00%)
Nov 05, 2009 9.486 9.729 9.463 9.697 21,204,602 +0.36(+3.85%)
Nov 04, 2009 9.447 9.502 9.330 9.338 27,565,092 +0.04(+0.42%)
Nov 03, 2009 9.431 9.463 9.213 9.299 39,328,220 -0.32(-3.33%)
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.