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

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 9.926 10.01 9.854 9.954 16,498,562 -0.08(-0.76%)
Nov 29, 2010 9.966 10.06 9.894 10.03 20,884,244 -0.01(-0.08%)
Nov 26, 2010 10.03 10.13 10.02 10.04 5,025,737 -0.04(-0.44%)
Nov 24, 2010 9.998 10.08 10.08 10.08 13,762,048 +0.14(+1.41%)
Nov 23, 2010 9.894 9.974 9.854 9.942 14,496,099 -0.10(-0.96%)
Nov 22, 2010 9.894 10.10 9.886 10.04 18,691,744 +0.05(+0.55%)
Nov 19, 2010 10.04 10.09 9.950 9.983 21,242,974 -0.09(-0.94%)
Nov 18, 2010 10.01 10.24 9.958 10.08 27,415,882 +0.22(+2.18%)
Nov 17, 2010 9.942 10.06 9.831 9.862 18,544,598 -0.06(-0.64%)
Nov 16, 2010 9.950 10.11 9.886 9.926 21,492,340 -0.12(-1.15%)
Nov 15, 2010 10.13 10.20 10.04 10.04 15,851,662 +0.01(+0.12%)
Nov 12, 2010 9.982 10.15 9.978 10.03 18,435,582 -0.03(-0.28%)
Nov 11, 2010 9.998 10.09 9.942 10.06 18,879,838 -0.18(-1.75%)
Nov 10, 2010 10.24 10.27 10.05 10.24 19,718,398 +0.02(+0.23%)
Nov 09, 2010 10.24 10.42 10.16 10.21 18,146,566 +0.02(+0.16%)
Nov 08, 2010 10.31 10.35 10.17 10.20 20,674,682 -0.14(-1.39%)
Nov 05, 2010 10.28 10.40 10.24 10.34 19,034,518 +0.07(+0.70%)
Nov 04, 2010 10.08 10.27 10.07 10.27 20,512,606 +0.28(+2.83%)
Nov 03, 2010 9.942 9.998 9.819 9.986 15,470,759 +0.04(+0.44%)
Nov 02, 2010 9.894 9.958 9.815 9.942 14,529,779 +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.