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

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jun 30, 2009 8.651 8.800 8.479 8.628 21,333,656 -0.03(-0.36%)
Jun 29, 2009 8.557 8.730 8.487 8.659 16,085,876 +0.11(+1.28%)
Jun 26, 2009 8.565 8.761 8.526 8.549 48,200,328 -0.05(-0.55%)
Jun 25, 2009 8.486 8.604 8.330 8.596 16,027,491 +0.13(+1.57%)
Jun 24, 2009 8.369 8.600 8.361 8.463 19,520,198 +0.15(+1.79%)
Jun 23, 2009 8.197 8.385 8.075 8.314 23,019,146 +0.09(+1.05%)
Jun 22, 2009 8.542 8.620 8.228 8.228 23,284,226 -0.38(-4.37%)
Jun 19, 2009 8.596 8.675 8.471 8.604 22,225,410 +0.11(+1.29%)
Jun 18, 2009 8.612 8.651 8.471 8.495 16,677,333 -0.08(-0.91%)
Jun 17, 2009 8.549 8.698 8.322 8.573 30,233,512 +0.03(+0.37%)
Jun 16, 2009 8.761 8.792 8.510 8.542 22,788,694 -0.16(-1.80%)
Jun 15, 2009 8.675 8.778 8.502 8.698 24,011,814 -0.10(-1.16%)
Jun 12, 2009 8.769 8.808 8.596 8.800 21,708,190 +0.06(+0.72%)
Jun 11, 2009 8.604 8.777 8.526 8.737 28,805,142 +0.18(+2.11%)
Jun 10, 2009 8.745 8.753 8.385 8.557 28,067,024 -0.09(-1.00%)
Jun 09, 2009 8.604 8.745 8.498 8.643 40,984,016 +0.13(+1.57%)
Jun 08, 2009 8.573 8.667 8.424 8.510 26,536,672 -0.09(-1.09%)
Jun 05, 2009 8.839 8.933 8.502 8.604 30,732,776 -0.44(-4.85%)
Jun 04, 2009 8.949 9.161 8.925 9.043 21,238,966 +0.13(+1.41%)
Jun 03, 2009 9.302 8.973 8.722 8.918 22,277,214 -0.18(-1.98%)
Jun 02, 2009 9.302 9.309 9.012 9.098 25,437,542 -0.35(-3.73%)
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.