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

Applied Materials (NQ: AMAT )

206.25 -3.48 (-1.66%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 13, 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, 2012 9.723 9.879 9.694 9.816 13,035,883 +0.18(+1.92%)
Aug 30, 2012 9.749 9.764 9.614 9.631 11,824,241 -0.19(-1.97%)
Aug 29, 2012 9.765 9.875 9.673 9.824 11,478,039 +0.07(+0.69%)
Aug 27, 2012 9.900 9.908 9.732 9.757 15,243,946 -0.13(-1.27%)
Aug 24, 2012 9.849 9.908 9.791 9.883 13,072,005 -0.02(-0.21%)
Aug 23, 2012 9.875 9.950 9.807 9.904 12,797,497 +0.01(+0.13%)
Aug 22, 2012 9.908 9.984 9.841 9.891 15,685,228 +0.00(+0.00%)
Aug 21, 2012 9.984 10.07 9.849 9.891 14,819,280 -0.08(-0.84%)
Aug 20, 2012 9.967 10.02 9.900 9.975 13,471,091 -0.02(-0.25%)
Aug 17, 2012 9.984 10.00 9.850 10.00 14,348,771 +0.02(+0.17%)
Aug 16, 2012 9.450 10.04 9.417 9.984 31,091,978 +0.15(+1.53%)
Aug 15, 2012 9.775 9.925 9.767 9.834 11,096,037 +0.07(+0.77%)
Aug 14, 2012 9.917 9.959 9.734 9.759 10,835,055 -0.08(-0.85%)
Aug 13, 2012 9.925 9.959 9.800 9.842 10,285,747 -0.12(-1.17%)
Aug 10, 2012 9.900 9.975 9.834 9.959 9,342,065 +0.05(+0.50%)
Aug 09, 2012 9.917 10.00 9.875 9.909 14,157,042 -0.03(-0.25%)
Aug 08, 2012 9.800 9.967 9.759 9.934 10,742,924 +0.04(+0.42%)
Aug 07, 2012 9.659 9.909 9.542 9.892 24,550,626 +0.49(+5.23%)
Aug 06, 2012 9.409 9.559 9.375 9.400 14,184,804 +0.05(+0.53%)
Aug 03, 2012 9.225 9.375 9.167 9.350 10,197,417 +0.25(+2.75%)
Aug 02, 2012 8.984 9.252 8.934 9.100 14,245,117 +0.00(+0.00%)
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.