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

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2012 8.709 8.717 8.550 8.609 25,886,008 -0.11(-1.24%)
May 30, 2012 8.825 8.892 8.700 8.717 23,310,266 -0.21(-2.33%)
May 29, 2012 8.867 8.975 8.809 8.925 15,968,471 +0.14(+1.61%)
May 25, 2012 8.675 8.859 8.667 8.784 12,093,386 +0.13(+1.54%)
May 24, 2012 8.884 8.917 8.550 8.650 25,120,116 -0.24(-2.72%)
May 23, 2012 8.825 8.934 8.675 8.892 19,677,868 +0.11(+1.23%)
May 22, 2012 8.775 8.900 8.584 8.784 17,763,014 -0.03(-0.28%)
May 21, 2012 8.561 8.829 8.561 8.809 20,713,104 +0.25(+2.90%)
May 18, 2012 8.643 8.817 8.552 8.561 19,802,598 -0.10(-1.15%)
May 17, 2012 8.817 8.871 8.660 8.660 17,587,872 -0.15(-1.69%)
May 16, 2012 8.941 9.007 8.800 8.809 14,775,032 -0.12(-1.39%)
May 15, 2012 8.990 9.114 8.908 8.933 15,359,943 -0.12(-1.28%)
May 14, 2012 9.015 9.123 8.966 9.048 10,844,281 -0.02(-0.27%)
May 11, 2012 9.123 9.213 9.065 9.073 19,050,738 -0.07(-0.72%)
May 10, 2012 9.205 9.280 9.081 9.139 19,401,928 -0.02(-0.18%)
May 09, 2012 9.098 9.222 9.007 9.156 14,580,345 -0.07(-0.72%)
May 08, 2012 9.164 9.263 9.056 9.222 16,608,646 -0.02(-0.27%)
May 07, 2012 9.238 9.296 9.180 9.247 15,155,196 -0.07(-0.80%)
May 04, 2012 9.503 9.503 9.280 9.321 16,654,406 -0.21(-2.17%)
May 03, 2012 9.751 9.763 9.511 9.527 14,107,728 -0.23(-2.33%)
May 02, 2012 9.775 9.784 9.684 9.755 12,179,284 -0.05(-0.46%)
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.