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

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2011 10.15 10.25 10.01 10.01 16,864,666 -0.24(-2.38%)
Oct 28, 2011 10.13 10.25 9.990 10.25 15,028,134 +0.07(+0.64%)
Oct 27, 2011 9.779 10.23 9.779 10.18 22,415,508 +0.57(+5.91%)
Oct 26, 2011 9.657 9.746 9.429 9.616 15,435,884 +0.06(+0.68%)
Oct 25, 2011 9.535 9.746 9.535 9.551 14,528,826 -0.14(-1.42%)
Oct 24, 2011 9.559 9.738 9.531 9.689 14,203,475 +0.19(+2.05%)
Oct 21, 2011 9.275 9.616 9.275 9.494 19,145,382 +0.29(+3.18%)
Oct 20, 2011 9.291 9.316 8.942 9.202 15,670,045 -0.12(-1.31%)
Oct 19, 2011 9.478 9.535 9.291 9.324 13,487,266 -0.15(-1.54%)
Oct 18, 2011 9.397 9.503 9.153 9.470 21,893,064 +0.22(+2.37%)
Oct 17, 2011 9.364 9.385 9.202 9.251 20,835,890 -0.17(-1.81%)
Oct 14, 2011 9.486 9.486 9.226 9.421 16,967,768 +0.02(+0.17%)
Oct 13, 2011 9.161 9.444 9.105 9.405 22,193,140 +0.23(+2.48%)
Oct 12, 2011 9.007 9.259 8.983 9.178 20,557,386 +0.26(+2.91%)
Oct 11, 2011 8.934 8.999 8.828 8.918 14,716,721 -0.02(-0.27%)
Oct 10, 2011 8.861 9.019 8.804 8.942 16,225,284 +0.24(+2.80%)
Oct 07, 2011 8.788 8.893 8.609 8.698 19,935,480 -0.03(-0.37%)
Oct 06, 2011 8.731 8.788 8.487 8.731 22,632,456 +0.13(+1.56%)
Oct 05, 2011 8.333 8.609 8.187 8.597 20,567,274 +0.26(+3.07%)
Oct 04, 2011 7.878 8.341 7.878 8.341 28,767,678 +0.34(+4.26%)
Oct 03, 2011 8.341 8.463 8.000 8.000 30,168,186 -0.41(-4.88%)
Sep 30, 2011 8.560 8.658 8.406 8.410 22,272,972 -0.22(-2.50%)
Sep 29, 2011 8.755 8.780 8.447 8.625 31,176,480 +0.01(+0.14%)
Sep 28, 2011 8.820 8.877 8.569 8.613 23,468,240 -0.15(-1.71%)
Sep 27, 2011 8.593 9.023 8.528 8.763 31,055,810 +0.33(+3.95%)
Sep 26, 2011 8.650 8.674 8.284 8.430 30,859,434 -0.17(-1.98%)
Sep 23, 2011 8.333 8.755 8.276 8.601 21,154,586 +0.19(+2.22%)
Sep 22, 2011 8.650 8.662 8.292 8.414 31,431,470 -0.40(-4.52%)
Sep 21, 2011 9.056 9.137 8.812 8.812 21,707,110 -0.23(-2.52%)
Sep 20, 2011 9.105 9.316 9.011 9.040 16,203,939 -0.08(-0.89%)
Sep 19, 2011 9.096 9.178 9.015 9.121 16,837,730 -0.28(-2.94%)
Sep 16, 2011 9.494 9.576 9.340 9.397 21,069,944 -0.08(-0.86%)
Sep 15, 2011 9.438 9.511 9.308 9.478 25,470,828 +0.35(+3.78%)
Sep 14, 2011 8.991 9.243 8.942 9.133 30,212,652 +0.18(+2.04%)
Sep 13, 2011 8.877 8.991 8.853 8.950 27,354,080 +0.13(+1.47%)
Sep 12, 2011 8.642 8.828 8.625 8.820 21,478,988 +0.11(+1.26%)
Sep 09, 2011 8.683 9.023 8.666 8.711 22,727,272 -0.10(-1.15%)
Sep 08, 2011 8.950 9.129 8.796 8.812 21,029,196 -0.19(-2.16%)
Sep 07, 2011 8.828 9.007 8.820 9.007 23,294,182 +0.34(+3.94%)
Sep 06, 2011 8.593 8.698 8.528 8.666 20,676,290 -0.14(-1.57%)
Sep 02, 2011 8.845 8.902 8.772 8.804 14,763,902 -0.18(-1.99%)
Sep 01, 2011 9.243 9.283 8.983 8.983 15,137,821 -0.21(-2.30%)
Aug 31, 2011 9.356 9.446 9.155 9.194 18,207,404 -0.08(-0.88%)
Aug 30, 2011 9.178 9.340 9.121 9.275 17,740,060 +0.03(+0.31%)
Aug 29, 2011 9.023 9.267 9.007 9.247 13,562,242 +0.33(+3.69%)
Aug 26, 2011 8.668 8.926 8.563 8.918 18,699,910 +0.20(+2.31%)
Aug 25, 2011 8.740 8.942 8.708 8.716 26,691,174 -0.44(-4.84%)
Aug 24, 2011 9.184 9.224 8.926 9.160 20,522,492 -0.06(-0.70%)
Aug 23, 2011 8.716 9.224 8.708 9.224 20,012,272 +0.47(+5.34%)
Aug 22, 2011 8.877 8.970 8.716 8.757 16,720,410 +0.03(+0.37%)
Aug 19, 2011 8.765 9.015 8.708 8.724 19,988,422 -0.14(-1.55%)
Aug 18, 2011 9.095 9.111 8.773 8.861 22,143,942 -0.51(-5.42%)
Aug 17, 2011 9.442 9.635 9.269 9.369 13,241,329 -0.05(-0.51%)
Aug 16, 2011 9.458 9.567 9.289 9.418 16,547,404 -0.15(-1.60%)
Aug 15, 2011 9.377 9.571 9.337 9.571 13,580,519 +0.22(+2.33%)
Aug 12, 2011 9.474 9.635 9.301 9.353 20,427,680 -0.10(-1.02%)
Aug 11, 2011 9.119 9.571 9.055 9.450 37,238,708 +0.38(+4.18%)
Aug 10, 2011 9.087 9.337 8.942 9.071 42,951,120 -0.15(-1.66%)
Aug 09, 2011 9.116 9.240 8.748 9.224 42,494,476 +0.28(+3.16%)
Aug 08, 2011 8.974 9.273 8.877 8.942 43,303,436 -0.28(-3.06%)
Aug 05, 2011 9.385 9.619 8.950 9.224 39,672,396 -0.03(-0.35%)
Aug 04, 2011 9.692 9.692 9.256 9.256 36,884,036 -0.59(-5.98%)
Aug 03, 2011 9.740 9.869 9.579 9.845 24,203,902 +0.10(+1.08%)
Aug 02, 2011 9.829 9.877 9.692 9.740 22,387,432 -0.20(-2.03%)
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.