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 31, 2011 12.69 12.90 12.49 12.55 30,092,144 -0.06(-0.51%)
Jan 28, 2011 12.96 13.00 12.53 12.61 30,095,186 -0.26(-2.05%)
Jan 27, 2011 12.36 12.92 12.36 12.88 30,410,510 +0.51(+4.14%)
Jan 26, 2011 12.28 12.45 12.25 12.37 16,564,400 +0.07(+0.59%)
Jan 25, 2011 12.23 12.32 12.10 12.29 23,062,490 +0.00(+0.03%)
Jan 24, 2011 12.07 12.32 12.00 12.29 18,009,090 +0.28(+2.37%)
Jan 21, 2011 12.13 12.15 11.97 12.01 16,023,794 -0.04(-0.30%)
Jan 20, 2011 12.18 12.18 11.77 12.04 26,374,378 -0.14(-1.15%)
Jan 19, 2011 12.11 12.28 12.07 12.18 34,193,020 +0.02(+0.20%)
Jan 18, 2011 12.21 12.28 11.99 12.16 42,277,748 -0.09(-0.75%)
Jan 14, 2011 11.71 12.25 11.65 12.25 45,876,900 +0.86(+7.55%)
Jan 13, 2011 11.42 11.47 11.36 11.39 11,656,018 -0.01(-0.11%)
Jan 12, 2011 11.33 11.44 11.25 11.40 10,767,655 +0.14(+1.24%)
Jan 11, 2011 11.09 11.28 11.07 11.26 21,617,868 +0.25(+2.25%)
Jan 10, 2011 11.11 11.15 10.94 11.01 18,768,490 -0.15(-1.36%)
Jan 07, 2011 11.14 11.22 11.03 11.17 13,551,279 +0.06(+0.50%)
Jan 06, 2011 11.05 11.28 11.04 11.11 23,683,488 +0.10(+0.94%)
Jan 05, 2011 11.05 11.14 10.97 11.01 30,515,260 -0.17(-1.50%)
Jan 04, 2011 11.25 11.28 11.13 11.17 20,653,296 -0.07(-0.64%)
Jan 03, 2011 11.30 11.43 11.21 11.25 13,682,806 +0.01(+0.07%)
Dec 31, 2010 11.30 11.32 11.20 11.24 7,078,663 -0.06(-0.57%)
Dec 30, 2010 11.30 11.35 11.25 11.30 7,063,987 +0.01(+0.07%)
Dec 29, 2010 11.33 11.33 11.24 11.29 7,493,758 +0.02(+0.14%)
Dec 28, 2010 11.21 11.31 11.21 11.28 8,742,674 +0.02(+0.14%)
Dec 27, 2010 11.13 11.30 11.13 11.26 8,003,689 +0.06(+0.57%)
Dec 23, 2010 11.18 11.27 11.17 11.20 8,349,229 +0.00(+0.00%)
Dec 22, 2010 11.08 11.21 11.02 11.20 12,126,921 +0.07(+0.65%)
Dec 21, 2010 10.92 11.17 10.91 11.13 18,243,440 +0.25(+2.28%)
Dec 20, 2010 10.88 11.04 10.85 10.88 15,595,951 -0.01(-0.07%)
Dec 17, 2010 10.75 10.97 10.75 10.89 24,618,966 +0.19(+1.76%)
Dec 16, 2010 10.60 10.72 10.54 10.70 10,472,671 +0.14(+1.33%)
Dec 15, 2010 10.61 10.70 10.52 10.56 12,681,433 -0.08(-0.75%)
Dec 14, 2010 10.60 10.65 10.54 10.64 11,969,656 +0.07(+0.64%)
Dec 13, 2010 10.71 10.72 10.57 10.57 11,845,052 -0.12(-1.09%)
Dec 10, 2010 10.64 10.71 10.56 10.69 12,379,604 +0.06(+0.60%)
Dec 09, 2010 10.49 10.64 10.49 10.62 14,368,126 +0.19(+1.84%)
Dec 08, 2010 10.39 10.48 10.39 10.43 12,992,588 +0.04(+0.39%)
Dec 07, 2010 10.52 10.56 10.38 10.39 15,628,919 -0.02(-0.22%)
Dec 06, 2010 10.42 10.43 10.32 10.41 10,301,908 -0.03(-0.31%)
Dec 03, 2010 10.32 10.48 10.29 10.45 12,974,280 +0.12(+1.16%)
Dec 02, 2010 10.19 10.40 10.09 10.33 15,744,259 +0.11(+1.10%)
Dec 01, 2010 10.13 10.25 10.10 10.21 17,465,470 +0.28(+2.78%)
Nov 30, 2010 9.910 9.998 9.838 9.938 16,525,424 -0.08(-0.76%)
Nov 29, 2010 9.950 10.05 9.878 10.01 20,918,246 -0.01(-0.08%)
Nov 26, 2010 10.01 10.12 10.01 10.02 5,033,919 -0.04(-0.44%)
Nov 24, 2010 9.982 10.07 10.07 10.07 13,784,454 +0.14(+1.41%)
Nov 23, 2010 9.878 9.958 9.838 9.926 14,519,701 -0.10(-0.96%)
Nov 22, 2010 9.878 10.09 9.870 10.02 18,722,176 +0.05(+0.55%)
Nov 19, 2010 10.02 10.07 9.934 9.967 21,277,560 -0.09(-0.94%)
Nov 18, 2010 9.989 10.22 9.942 10.06 27,460,520 +0.21(+2.18%)
Nov 17, 2010 9.926 10.05 9.815 9.846 18,574,792 -0.06(-0.64%)
Nov 16, 2010 9.934 10.09 9.870 9.910 21,527,332 -0.12(-1.15%)
Nov 15, 2010 10.12 10.18 10.02 10.03 15,877,471 +0.01(+0.12%)
Nov 12, 2010 9.966 10.13 9.962 10.01 18,465,598 -0.03(-0.28%)
Nov 11, 2010 9.982 10.07 9.926 10.04 18,910,576 -0.18(-1.75%)
Nov 10, 2010 10.22 10.25 10.04 10.22 19,750,502 +0.02(+0.23%)
Nov 09, 2010 10.22 10.40 10.14 10.20 18,176,112 +0.02(+0.16%)
Nov 08, 2010 10.29 10.33 10.16 10.18 20,708,342 -0.14(-1.39%)
Nov 05, 2010 10.26 10.39 10.23 10.32 19,065,508 +0.07(+0.70%)
Nov 04, 2010 10.06 10.25 10.05 10.25 20,546,002 +0.28(+2.83%)
Nov 03, 2010 9.926 9.982 9.803 9.970 15,495,947 +0.04(+0.44%)
Nov 02, 2010 9.878 9.942 9.799 9.926 14,553,435 +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.