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

Applied Materials (NQ: AMAT )

189.77 -4.55 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2010 10.58 10.82 10.57 10.60 51,830,764 +0.01(+0.13%)
Mar 30, 2010 10.53 10.71 10.42 10.59 49,989,596 +0.11(+1.05%)
Mar 29, 2010 10.45 10.59 10.41 10.48 35,345,620 +0.08(+0.76%)
Mar 26, 2010 10.45 10.59 10.24 10.40 38,225,328 +0.04(+0.38%)
Mar 25, 2010 10.31 10.53 10.31 10.36 48,623,196 +0.13(+1.23%)
Mar 24, 2010 10.38 10.42 10.16 10.23 43,354,476 -0.19(-1.78%)
Mar 23, 2010 10.09 10.49 10.08 10.42 50,364,600 +0.36(+3.56%)
Mar 22, 2010 9.793 10.09 9.754 10.06 33,352,732 +0.23(+2.32%)
Mar 19, 2010 9.974 10.01 9.738 9.833 31,460,554 -0.11(-1.11%)
Mar 18, 2010 9.974 10.05 9.864 9.943 23,737,386 -0.02(-0.24%)
Mar 17, 2010 9.841 9.990 9.801 9.967 35,278,732 +0.17(+1.69%)
Mar 16, 2010 9.628 9.833 9.604 9.801 37,829,604 +0.17(+1.80%)
Mar 15, 2010 9.573 9.707 9.541 9.628 30,054,286 -0.10(-1.05%)
Mar 12, 2010 9.880 9.880 9.683 9.730 31,844,756 -0.04(-0.40%)
Mar 11, 2010 9.841 9.856 9.667 9.770 38,861,420 -0.09(-0.96%)
Mar 10, 2010 9.675 9.880 9.652 9.864 44,587,196 +0.19(+1.95%)
Mar 09, 2010 9.683 9.774 9.636 9.675 31,199,896 -0.06(-0.57%)
Mar 08, 2010 9.856 9.864 9.691 9.730 37,733,260 +0.06(+0.57%)
Mar 05, 2010 9.707 9.786 9.628 9.675 30,478,228 +0.02(+0.24%)
Mar 04, 2010 9.762 9.825 9.518 9.652 34,829,416 -0.10(-1.05%)
Mar 03, 2010 9.801 9.880 9.715 9.754 21,631,662 -0.02(-0.24%)
Mar 02, 2010 9.880 9.951 9.723 9.778 28,480,842 -0.06(-0.64%)
Mar 01, 2010 9.683 9.841 9.675 9.841 20,914,528 +0.20(+2.12%)
Feb 26, 2010 9.660 9.683 9.471 9.636 20,174,630 +0.02(+0.16%)
Feb 25, 2010 9.502 9.644 9.400 9.620 27,625,350 -0.04(-0.41%)
Feb 24, 2010 9.510 9.778 9.486 9.660 32,548,632 +0.20(+2.16%)
Feb 23, 2010 9.801 9.825 9.400 9.455 38,408,240 -0.35(-3.53%)
Feb 22, 2010 9.866 9.908 9.754 9.801 28,831,540 +0.01(+0.08%)
Feb 19, 2010 9.887 9.903 9.676 9.793 37,133,012 -0.14(-1.42%)
Feb 18, 2010 10.01 10.02 9.645 9.934 57,686,840 -0.24(-2.39%)
Feb 17, 2010 10.26 10.30 9.989 10.18 32,157,558 +0.03(+0.31%)
Feb 16, 2010 9.927 10.16 9.840 10.15 27,650,658 +0.38(+3.85%)
Feb 12, 2010 9.637 9.770 9.770 9.770 30,311,946 +0.00(+0.00%)
Feb 11, 2010 9.574 9.817 9.449 9.770 23,469,880 +0.19(+1.96%)
Feb 10, 2010 9.558 9.648 9.480 9.582 21,970,570 +0.06(+0.66%)
Feb 09, 2010 9.590 9.715 9.433 9.519 26,910,170 +0.06(+0.66%)
Feb 08, 2010 9.598 9.660 9.425 9.457 22,944,460 -0.13(-1.31%)
Feb 05, 2010 9.245 9.613 9.151 9.582 55,884,380 +0.34(+3.64%)
Feb 04, 2010 9.574 9.574 9.135 9.245 51,980,136 -0.38(-3.91%)
Feb 03, 2010 9.676 9.778 9.496 9.621 46,166,596 -0.18(-1.84%)
Feb 02, 2010 9.864 9.864 9.676 9.801 27,473,808 -0.01(-0.08%)
Feb 01, 2010 9.668 9.840 9.582 9.809 25,703,982 +0.27(+2.79%)
Jan 29, 2010 10.01 10.07 9.519 9.543 32,677,654 -0.34(-3.41%)
Jan 28, 2010 10.25 10.26 9.676 9.880 44,686,920 -0.34(-3.30%)
Jan 27, 2010 9.989 10.24 9.942 10.22 38,863,864 +0.31(+3.08%)
Jan 26, 2010 9.966 10.19 9.903 9.911 47,094,144 +0.01(+0.08%)
Jan 25, 2010 9.919 10.14 9.864 9.903 50,757,108 +0.01(+0.08%)
Jan 22, 2010 10.46 10.49 9.880 9.895 61,401,980 -0.74(-7.00%)
Jan 21, 2010 10.86 11.04 10.59 10.64 32,247,314 -0.17(-1.59%)
Jan 20, 2010 10.84 10.88 10.69 10.81 24,531,976 -0.13(-1.22%)
Jan 19, 2010 10.79 10.98 10.77 10.95 18,661,644 +0.19(+1.75%)
Jan 15, 2010 11.09 10.76 10.76 10.76 45,974,892 -0.49(-4.32%)
Jan 14, 2010 11.14 11.27 10.98 11.24 34,360,344 +0.06(+0.56%)
Jan 13, 2010 11.20 11.30 10.91 11.18 32,084,356 +0.05(+0.49%)
Jan 12, 2010 11.56 11.57 10.99 11.13 51,498,296 -0.52(-4.51%)
Jan 11, 2010 11.63 11.71 11.32 11.65 42,972,472 +0.25(+2.18%)
Jan 08, 2010 11.16 11.43 11.05 11.40 52,605,264 +0.42(+3.87%)
Jan 07, 2010 11.08 11.13 10.94 10.98 27,497,006 -0.12(-1.06%)
Jan 06, 2010 11.15 11.28 11.05 11.09 17,492,296 -0.02(-0.21%)
Jan 05, 2010 11.16 11.27 11.00 11.12 19,366,492 -0.09(-0.77%)
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.