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

Applied Materials (NQ: AMAT )

212.63 -1.40 (-0.65%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 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 (%)
Jul 31, 2012 9.042 9.175 9.034 9.075 11,314,236 +0.06(+0.65%)
Jul 30, 2012 9.134 9.167 8.975 9.017 15,456,300 -0.06(-0.69%)
Jul 27, 2012 8.934 9.117 8.842 9.079 13,071,219 +0.21(+2.40%)
Jul 26, 2012 8.917 8.988 8.759 8.867 13,839,915 +0.14(+1.62%)
Jul 25, 2012 8.675 8.884 8.650 8.725 18,173,714 +0.08(+0.87%)
Jul 24, 2012 8.717 8.750 8.550 8.650 12,393,210 -0.09(-1.05%)
Jul 23, 2012 8.600 8.792 8.513 8.742 13,112,320 -0.02(-0.19%)
Jul 20, 2012 8.900 8.942 8.717 8.759 14,115,429 -0.15(-1.73%)
Jul 19, 2012 8.909 9.034 8.809 8.913 15,551,892 +0.01(+0.14%)
Jul 18, 2012 8.617 8.909 8.617 8.900 13,471,765 +0.24(+2.79%)
Jul 17, 2012 8.684 8.725 8.542 8.659 12,698,746 +0.01(+0.14%)
Jul 16, 2012 8.734 8.734 8.592 8.646 9,514,630 -0.09(-1.00%)
Jul 13, 2012 8.642 8.767 8.625 8.734 12,552,228 +0.09(+1.06%)
Jul 12, 2012 8.725 8.754 8.575 8.642 17,177,870 -0.17(-1.89%)
Jul 11, 2012 8.875 8.913 8.759 8.809 13,049,953 -0.12(-1.31%)
Jul 10, 2012 8.759 9.109 8.667 8.925 27,613,540 -0.25(-2.72%)
Jul 09, 2012 9.209 9.259 9.109 9.175 11,719,034 -0.02(-0.27%)
Jul 06, 2012 9.384 9.384 9.134 9.200 15,279,823 -0.23(-2.47%)
Jul 05, 2012 9.509 9.575 9.375 9.434 14,319,808 -0.12(-1.31%)
Jul 03, 2012 9.375 9.559 9.359 9.559 5,413,905 +0.16(+1.68%)
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.