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

Applied Materials (NQ: AMAT )

218.27 -1.53 (-0.70%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 22, 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, 2010 9.721 9.855 9.484 9.500 32,623,798 -0.24(-2.43%)
Jun 29, 2010 9.998 9.998 9.681 9.737 37,253,780 -0.49(-4.83%)
Jun 25, 2010 10.08 10.28 9.879 10.23 61,119,468 +0.15(+1.45%)
Jun 24, 2010 10.30 10.33 10.01 10.08 24,392,192 -0.28(-2.74%)
Jun 23, 2010 10.38 10.51 10.20 10.37 22,188,386 +0.05(+0.46%)
Jun 22, 2010 10.53 10.67 10.28 10.32 20,610,608 -0.16(-1.51%)
Jun 21, 2010 10.69 10.70 10.40 10.48 18,239,916 -0.06(-0.60%)
Jun 18, 2010 10.59 10.67 10.47 10.54 19,370,594 -0.05(-0.45%)
Jun 17, 2010 10.67 10.67 10.34 10.59 19,435,328 +0.01(+0.07%)
Jun 16, 2010 10.43 10.66 10.35 10.58 23,628,988 +0.10(+0.98%)
Jun 15, 2010 10.04 10.51 10.01 10.48 32,072,412 +0.45(+4.49%)
Jun 14, 2010 10.12 10.21 10.01 10.03 21,879,784 +0.00(+0.00%)
Jun 11, 2010 9.800 10.10 9.772 10.03 20,799,856 +0.13(+1.28%)
Jun 10, 2010 9.768 9.982 9.737 9.903 27,743,816 +0.27(+2.79%)
Jun 09, 2010 9.808 10.01 9.587 9.634 24,361,038 -0.12(-1.22%)
Jun 08, 2010 9.666 9.768 9.468 9.753 22,969,120 +0.13(+1.31%)
Jun 07, 2010 9.974 10.06 9.618 9.626 24,045,052 -0.30(-3.06%)
Jun 04, 2010 10.03 10.27 9.879 9.930 26,278,156 -0.37(-3.57%)
Jun 03, 2010 10.17 10.34 10.11 10.30 25,199,140 +0.14(+1.40%)
Jun 02, 2010 10.01 10.17 9.903 10.16 24,760,018 +0.21(+2.06%)
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.