Skip to main content

Applied Materials (NQ: AMAT )

186.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.40 11.50 11.32 11.45 13,982,056 +0.06(+0.52%)
Mar 27, 2013 11.30 11.40 11.12 11.39 12,460,394 +0.01(+0.07%)
Mar 26, 2013 11.38 11.46 11.32 11.38 12,655,306 +0.07(+0.60%)
Mar 25, 2013 11.36 11.38 11.24 11.32 12,513,630 +0.05(+0.45%)
Mar 22, 2013 11.04 11.28 11.04 11.26 16,401,390 +0.25(+2.32%)
Mar 21, 2013 11.13 11.15 10.98 11.01 11,777,514 -0.19(-1.67%)
Mar 20, 2013 11.07 11.23 10.98 11.20 15,105,817 +0.19(+1.70%)
Mar 19, 2013 11.09 11.12 10.87 11.01 21,220,216 -0.08(-0.69%)
Mar 18, 2013 11.15 11.21 11.04 11.09 11,533,679 -0.22(-1.92%)
Mar 15, 2013 11.55 11.65 11.26 11.30 21,054,132 -0.31(-2.71%)
Mar 14, 2013 11.58 11.69 11.58 11.62 9,391,852 +0.04(+0.33%)
Mar 13, 2013 11.43 11.60 11.33 11.58 12,200,360 +0.20(+1.72%)
Mar 12, 2013 11.43 11.51 11.33 11.38 9,843,974 -0.10(-0.89%)
Mar 11, 2013 11.45 11.52 11.41 11.49 8,658,196 -0.02(-0.15%)
Mar 08, 2013 11.59 11.61 11.38 11.50 13,342,591 -0.00(-0.04%)
Mar 07, 2013 11.60 11.70 11.43 11.51 17,670,068 -0.11(-0.91%)
Mar 06, 2013 11.72 11.78 11.59 11.61 13,552,426 -0.06(-0.51%)
Mar 05, 2013 11.60 11.71 11.57 11.67 11,445,617 +0.14(+1.25%)
Mar 04, 2013 11.52 11.55 11.40 11.53 9,542,863 -0.02(-0.15%)
Mar 01, 2013 11.54 11.62 11.38 11.55 15,091,846 -0.10(-0.84%)
Feb 28, 2013 11.73 11.77 11.61 11.64 15,872,126 -0.03(-0.25%)
Feb 27, 2013 11.55 11.75 11.51 11.67 18,201,974 +0.09(+0.81%)
Feb 26, 2013 11.47 11.61 11.36 11.58 26,818,864 +0.34(+3.02%)
Feb 25, 2013 11.61 11.72 11.23 11.24 18,373,096 -0.29(-2.51%)
Feb 22, 2013 11.32 11.55 11.30 11.53 10,752,536 +0.27(+2.41%)
Feb 21, 2013 11.48 11.49 11.12 11.26 21,039,408 -0.29(-2.50%)
Feb 20, 2013 11.81 11.82 11.52 11.55 16,354,142 -0.25(-2.16%)
Feb 19, 2013 11.65 11.85 11.61 11.80 12,882,440 +0.13(+1.09%)
Feb 15, 2013 11.75 11.81 11.58 11.67 12,851,982 -0.05(-0.44%)
Feb 14, 2013 11.70 11.81 11.52 11.72 23,844,294 +0.10(+0.87%)
Feb 13, 2013 11.62 11.64 11.49 11.62 13,786,210 +0.09(+0.80%)
Feb 12, 2013 11.54 11.55 11.37 11.53 13,877,025 +0.00(+0.00%)
Feb 11, 2013 11.45 11.61 11.38 11.53 15,687,399 +0.04(+0.37%)
Feb 08, 2013 11.32 11.55 11.28 11.49 20,082,916 +0.26(+2.33%)
Feb 07, 2013 11.30 11.31 11.07 11.23 17,524,974 -0.08(-0.75%)
Feb 06, 2013 11.24 11.34 11.18 11.31 16,926,268 +0.34(+3.08%)
Feb 04, 2013 10.99 11.21 10.96 10.97 15,937,735 -0.14(-1.29%)
Feb 01, 2013 10.91 11.13 10.86 11.12 20,191,894 +0.22(+2.01%)
Jan 31, 2013 10.85 10.96 10.80 10.90 11,528,425 +0.04(+0.39%)
Jan 30, 2013 10.77 10.92 10.74 10.85 12,831,894 +0.05(+0.47%)
Jan 29, 2013 10.88 10.89 10.74 10.80 11,039,091 -0.14(-1.24%)
Jan 28, 2013 10.86 11.01 10.82 10.94 13,288,720 +0.11(+1.01%)
Jan 25, 2013 10.77 10.96 10.75 10.83 22,455,542 +0.19(+1.83%)
Jan 24, 2013 10.72 10.80 10.61 10.63 12,287,244 -0.08(-0.79%)
Jan 23, 2013 10.75 10.75 10.63 10.72 13,601,304 -0.01(-0.08%)
Jan 22, 2013 10.63 10.74 10.58 10.73 17,327,112 +0.05(+0.47%)
Jan 18, 2013 10.55 10.88 10.47 10.68 57,491,920 +0.21(+2.02%)
Jan 17, 2013 10.09 10.51 10.08 10.47 32,152,132 +0.40(+3.94%)
Jan 16, 2013 9.909 10.17 9.875 10.07 18,355,398 +0.14(+1.36%)
Jan 15, 2013 9.892 9.976 9.791 9.934 12,268,076 +0.02(+0.17%)
Jan 14, 2013 9.850 9.951 9.782 9.917 9,343,311 +0.03(+0.34%)
Jan 11, 2013 9.850 9.909 9.816 9.884 9,586,866 +0.06(+0.60%)
Jan 10, 2013 9.892 10.00 9.808 9.824 11,906,092 -0.03(-0.34%)
Jan 09, 2013 9.723 9.892 9.698 9.858 13,234,457 +0.14(+1.48%)
Jan 08, 2013 9.774 9.833 9.689 9.715 9,786,932 -0.14(-1.37%)
Jan 07, 2013 9.681 9.884 9.613 9.850 17,176,870 -0.12(-1.19%)
Jan 04, 2013 9.976 10.01 9.884 9.968 8,822,477 +0.00(+0.00%)
Jan 03, 2013 9.993 10.04 9.875 9.968 10,356,874 -0.02(-0.21%)
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.