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

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
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, 2010 8.317 8.444 8.181 8.261 37,787,196 -0.08(-0.96%)
Aug 30, 2010 8.500 8.556 8.341 8.341 20,533,420 -0.17(-2.01%)
Aug 27, 2010 8.428 8.588 8.205 8.512 29,232,674 +0.12(+1.47%)
Aug 26, 2010 8.564 8.612 8.373 8.389 31,761,384 -0.14(-1.68%)
Aug 25, 2010 8.357 8.580 8.229 8.532 40,047,908 +0.09(+1.11%)
Aug 24, 2010 8.620 8.683 8.436 8.438 46,776,864 -0.32(-3.62%)
Aug 23, 2010 8.851 8.938 8.723 8.755 33,064,402 -0.02(-0.27%)
Aug 20, 2010 8.906 9.040 8.763 8.779 34,434,272 -0.21(-2.38%)
Aug 19, 2010 9.056 9.198 8.937 8.993 27,721,946 -0.02(-0.18%)
Aug 18, 2010 8.985 9.127 8.929 9.008 15,909,697 -0.00(-0.04%)
Aug 17, 2010 8.985 9.080 8.906 9.012 19,378,946 +0.14(+1.56%)
Aug 16, 2010 8.795 9.001 8.731 8.874 24,224,788 +0.03(+0.36%)
Aug 13, 2010 8.803 8.977 8.795 8.842 20,087,234 +0.01(+0.09%)
Aug 12, 2010 8.700 8.882 8.660 8.834 35,300,108 -0.04(-0.44%)
Aug 11, 2010 9.001 9.001 8.795 8.873 26,232,240 -0.25(-2.78%)
Aug 10, 2010 9.309 9.349 9.012 9.127 31,833,798 -0.27(-2.86%)
Aug 09, 2010 9.468 9.476 9.286 9.396 11,668,723 +0.02(+0.25%)
Aug 06, 2010 9.262 9.396 9.230 9.373 20,072,556 +0.02(+0.25%)
Aug 05, 2010 9.388 9.476 9.262 9.349 18,418,646 -0.05(-0.51%)
Aug 04, 2010 9.404 9.515 9.222 9.396 22,225,674 +0.04(+0.42%)
Aug 03, 2010 9.396 9.428 9.222 9.357 29,862,132 -0.15(-1.58%)
Aug 02, 2010 9.499 9.618 9.452 9.507 25,514,910 +0.17(+1.78%)
Jul 30, 2010 9.412 9.436 9.230 9.341 33,184,194 -0.11(-1.17%)
Jul 29, 2010 9.776 9.808 9.325 9.452 45,939,092 -0.32(-3.32%)
Jul 28, 2010 9.998 10.01 9.705 9.776 23,169,392 -0.21(-2.06%)
Jul 27, 2010 9.958 10.03 9.737 9.982 24,079,904 +0.04(+0.40%)
Jul 26, 2010 9.887 10.00 9.729 9.943 19,760,470 +0.04(+0.40%)
Jul 23, 2010 9.808 9.935 9.697 9.903 17,956,278 +0.05(+0.48%)
Jul 22, 2010 9.768 9.982 9.761 9.856 27,618,304 +0.20(+2.05%)
Jul 21, 2010 9.974 10.06 9.634 9.658 37,799,272 -0.11(-1.13%)
Jul 20, 2010 9.594 9.792 9.412 9.768 28,735,834 -0.03(-0.31%)
Jul 19, 2010 9.697 9.816 9.650 9.799 16,809,002 +0.15(+1.54%)
Jul 16, 2010 9.832 9.856 9.642 9.650 25,993,344 -0.21(-2.17%)
Jul 15, 2010 9.903 9.951 9.713 9.863 24,875,858 -0.06(-0.56%)
Jul 14, 2010 10.03 10.12 9.863 9.919 26,463,598 +0.01(+0.08%)
Jul 13, 2010 9.895 9.990 9.863 9.911 29,338,756 +0.17(+1.71%)
Jul 12, 2010 9.658 9.871 9.642 9.745 17,273,954 +0.01(+0.08%)
Jul 09, 2010 9.618 9.745 9.507 9.737 23,606,744 +0.15(+1.57%)
Jul 08, 2010 9.737 9.743 9.432 9.586 33,378,452 -0.06(-0.66%)
Jul 07, 2010 9.373 9.666 9.274 9.650 33,285,506 +0.32(+3.48%)
Jul 06, 2010 9.594 9.634 9.191 9.325 38,101,732 -0.17(-1.83%)
Jul 02, 2010 9.523 9.586 9.309 9.499 26,785,542 +0.00(+0.00%)
Jul 01, 2010 9.507 9.642 9.286 9.499 34,497,416 -0.02(-0.17%)
Jun 30, 2010 9.737 9.871 9.499 9.515 32,570,768 -0.24(-2.44%)
Jun 29, 2010 10.01 10.01 9.697 9.753 37,193,228 -0.49(-4.83%)
Jun 25, 2010 10.10 10.30 9.895 10.25 61,020,120 +0.15(+1.45%)
Jun 24, 2010 10.31 10.35 10.03 10.10 24,352,544 -0.28(-2.74%)
Jun 23, 2010 10.39 10.53 10.21 10.39 22,152,318 +0.05(+0.46%)
Jun 22, 2010 10.54 10.69 10.30 10.34 20,577,106 -0.16(-1.51%)
Jun 21, 2010 10.70 10.72 10.42 10.50 18,210,266 -0.06(-0.60%)
Jun 18, 2010 10.61 10.69 10.49 10.56 19,339,108 -0.05(-0.45%)
Jun 17, 2010 10.69 10.69 10.36 10.61 19,403,738 +0.01(+0.08%)
Jun 16, 2010 10.45 10.68 10.37 10.60 23,590,580 +0.10(+0.98%)
Jun 15, 2010 10.06 10.53 10.02 10.50 32,020,280 +0.45(+4.49%)
Jun 14, 2010 10.13 10.23 10.02 10.05 21,844,220 +0.00(+0.00%)
Jun 11, 2010 9.816 10.12 9.788 10.05 20,766,048 +0.13(+1.28%)
Jun 10, 2010 9.784 9.998 9.753 9.919 27,698,718 +0.27(+2.79%)
Jun 09, 2010 9.824 10.03 9.602 9.650 24,321,440 -0.12(-1.22%)
Jun 08, 2010 9.681 9.784 9.483 9.768 22,931,784 +0.13(+1.31%)
Jun 07, 2010 9.990 10.08 9.634 9.642 24,005,968 -0.30(-3.06%)
Jun 04, 2010 10.05 10.28 9.895 9.947 26,235,442 -0.37(-3.57%)
Jun 03, 2010 10.19 10.35 10.12 10.31 25,158,178 +0.14(+1.40%)
Jun 02, 2010 10.03 10.19 9.919 10.17 24,719,770 +0.21(+2.07%)
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.