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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 9.081 9.542 8.965 9.396 29,679,950 +0.48(+5.35%)
Apr 29, 2009 8.804 9.119 8.696 8.919 20,175,870 +0.14(+1.58%)
Apr 28, 2009 8.865 8.988 8.650 8.780 17,280,742 -0.14(-1.55%)
Apr 27, 2009 8.927 9.169 8.804 8.919 20,048,868 -0.08(-0.94%)
Apr 24, 2009 8.834 9.057 8.603 9.004 22,574,284 +0.19(+2.18%)
Apr 23, 2009 9.004 9.004 8.465 8.811 27,077,396 -0.12(-1.38%)
Apr 22, 2009 8.627 9.188 8.503 8.934 28,394,440 +0.28(+3.20%)
Apr 21, 2009 8.611 8.842 8.426 8.657 26,703,266 +0.09(+1.08%)
Apr 20, 2009 8.981 9.042 8.503 8.565 27,484,762 -0.61(-6.63%)
Apr 17, 2009 9.119 9.227 8.834 9.173 25,509,458 +0.07(+0.76%)
Apr 16, 2009 9.034 9.119 8.711 9.104 18,889,612 +0.31(+3.50%)
Apr 15, 2009 8.811 8.880 8.573 8.796 23,177,976 -0.25(-2.81%)
Apr 14, 2009 8.804 9.150 8.642 9.050 35,789,504 +0.19(+2.17%)
Apr 13, 2009 8.819 8.950 8.627 8.857 20,558,352 +0.05(+0.52%)
Apr 09, 2009 8.426 8.827 8.388 8.811 21,907,494 +0.54(+6.51%)
Apr 08, 2009 8.103 8.334 8.065 8.273 21,380,818 +0.15(+1.90%)
Apr 07, 2009 8.534 8.619 8.003 8.119 34,457,732 -0.78(-8.74%)
Apr 06, 2009 9.004 9.050 8.657 8.896 23,377,500 -0.19(-2.12%)
Apr 03, 2009 8.850 9.096 8.766 9.088 28,249,586 +0.28(+3.23%)
Apr 02, 2009 8.503 8.927 8.450 8.804 25,889,520 +0.52(+6.32%)
Apr 01, 2009 8.119 8.334 8.042 8.280 22,473,854 +0.01(+0.09%)
Mar 31, 2009 8.303 8.403 8.142 8.273 22,838,468 +0.07(+0.84%)
Mar 30, 2009 8.396 8.473 8.057 8.203 24,515,530 -0.74(-8.26%)
Mar 26, 2009 8.511 8.996 8.388 8.942 39,334,956 +0.48(+5.73%)
Mar 25, 2009 8.196 8.596 8.165 8.457 38,980,160 +0.31(+3.78%)
Mar 24, 2009 8.319 8.388 8.119 8.149 21,364,594 -0.36(-4.25%)
Mar 23, 2009 8.265 8.519 8.034 8.511 30,104,214 +0.65(+8.33%)
Mar 20, 2009 8.357 8.434 7.757 7.857 30,742,896 -0.38(-4.58%)
Mar 19, 2009 8.450 8.457 8.119 8.234 24,658,916 -0.12(-1.38%)
Mar 18, 2009 8.103 8.388 8.042 8.350 34,164,388 +0.12(+1.40%)
Mar 17, 2009 8.049 8.234 7.865 8.234 33,163,726 +0.21(+2.59%)
Mar 16, 2009 8.219 8.311 7.965 8.026 46,511,636 -0.12(-1.51%)
Mar 13, 2009 7.803 8.165 7.703 8.149 41,953,572 +0.35(+4.44%)
Mar 12, 2009 7.295 7.834 7.264 7.803 32,236,124 +0.42(+5.62%)
Mar 11, 2009 7.072 7.441 7.064 7.388 29,061,594 +0.29(+4.12%)
Mar 10, 2009 6.772 7.118 6.595 7.095 32,226,430 +0.49(+7.46%)
Mar 09, 2009 6.526 6.980 6.510 6.603 25,203,968 -0.09(-1.38%)
Mar 06, 2009 6.995 7.149 6.503 6.695 56,060,268 -0.26(-3.76%)
Mar 05, 2009 6.987 7.226 6.934 6.957 30,265,198 -0.20(-2.80%)
Mar 04, 2009 6.849 7.264 6.841 7.157 28,211,618 +0.35(+5.08%)
Mar 02, 2009 6.972 7.157 6.757 6.810 36,479,136 -0.28(-3.91%)
Feb 27, 2009 7.349 7.618 7.087 7.087 51,112,232 -0.48(-6.40%)
Feb 26, 2009 7.280 7.688 7.195 7.572 70,342,728 +0.30(+4.13%)
Feb 25, 2009 6.649 7.534 6.572 7.272 60,085,620 +0.55(+8.12%)
Feb 24, 2009 6.541 6.757 6.472 6.726 29,278,236 +0.28(+4.42%)
Feb 23, 2009 6.772 6.864 6.410 6.441 31,327,432 -0.30(-4.45%)
Feb 20, 2009 6.387 6.872 6.303 6.741 43,802,384 +0.32(+5.04%)
Feb 19, 2009 6.726 6.749 6.349 6.418 39,568,284 -0.19(-2.91%)
Feb 18, 2009 6.649 6.880 6.472 6.610 30,218,208 -0.02(-0.23%)
Feb 17, 2009 7.011 7.041 6.603 6.626 36,169,284 -0.69(-9.46%)
Feb 13, 2009 7.234 7.380 7.126 7.318 37,058,808 +0.07(+0.96%)
Feb 12, 2009 7.103 7.457 6.980 7.249 51,184,732 -0.27(-3.58%)
Feb 11, 2009 7.288 7.734 7.280 7.518 33,887,632 +0.06(+0.83%)
Feb 10, 2009 7.734 8.019 7.449 7.457 46,671,500 -0.35(-4.44%)
Feb 09, 2009 8.002 8.079 7.742 7.803 35,355,388 -0.19(-2.39%)
Feb 06, 2009 7.826 8.040 7.757 7.994 22,451,388 +0.17(+2.15%)
Feb 05, 2009 7.390 7.880 7.390 7.826 29,767,090 +0.31(+4.07%)
Feb 04, 2009 7.314 7.826 7.237 7.520 30,604,450 +0.19(+2.61%)
Feb 03, 2009 7.153 7.336 6.985 7.329 27,738,530 +0.13(+1.81%)
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.