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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2012 9.722 9.877 9.692 9.814 13,038,421 +0.18(+1.92%)
Aug 30, 2012 9.747 9.762 9.612 9.629 11,826,543 -0.19(-1.97%)
Aug 29, 2012 9.763 9.873 9.671 9.822 11,480,273 +0.07(+0.69%)
Aug 27, 2012 9.898 9.906 9.730 9.755 15,246,913 -0.13(-1.27%)
Aug 24, 2012 9.847 9.906 9.789 9.881 13,074,550 -0.02(-0.21%)
Aug 23, 2012 9.873 9.948 9.805 9.902 12,799,988 +0.01(+0.13%)
Aug 22, 2012 9.906 9.982 9.839 9.889 15,688,281 +0.00(+0.00%)
Aug 21, 2012 9.982 10.07 9.847 9.889 14,822,165 -0.08(-0.84%)
Aug 20, 2012 9.965 10.02 9.898 9.973 13,473,712 -0.03(-0.25%)
Aug 17, 2012 9.982 9.998 9.848 9.998 14,351,563 +0.02(+0.17%)
Aug 16, 2012 9.448 10.04 9.415 9.982 31,098,028 +0.15(+1.53%)
Aug 15, 2012 9.773 9.923 9.765 9.832 11,098,196 +0.07(+0.77%)
Aug 14, 2012 9.915 9.957 9.732 9.757 10,837,164 -0.08(-0.85%)
Aug 13, 2012 9.923 9.957 9.798 9.840 10,287,748 -0.12(-1.17%)
Aug 10, 2012 9.898 9.973 9.832 9.957 9,343,883 +0.05(+0.50%)
Aug 09, 2012 9.915 9.998 9.873 9.907 14,159,796 -0.02(-0.25%)
Aug 08, 2012 9.798 9.965 9.757 9.932 10,745,015 +0.04(+0.42%)
Aug 07, 2012 9.657 9.907 9.540 9.890 24,555,402 +0.49(+5.23%)
Aug 06, 2012 9.407 9.557 9.373 9.398 14,187,564 +0.05(+0.53%)
Aug 03, 2012 9.223 9.373 9.165 9.348 10,199,402 +0.25(+2.75%)
Aug 02, 2012 8.982 9.251 8.932 9.099 14,247,888 +0.00(+0.00%)
Aug 01, 2012 9.115 9.149 8.990 9.099 12,348,788 +0.02(+0.28%)
Jul 31, 2012 9.040 9.173 9.032 9.074 11,316,437 +0.06(+0.65%)
Jul 30, 2012 9.132 9.165 8.974 9.015 15,459,307 -0.06(-0.69%)
Jul 27, 2012 8.932 9.115 8.840 9.078 13,073,762 +0.21(+2.40%)
Jul 26, 2012 8.915 8.986 8.757 8.865 13,842,608 +0.14(+1.62%)
Jul 25, 2012 8.674 8.882 8.649 8.724 18,177,250 +0.07(+0.87%)
Jul 24, 2012 8.715 8.749 8.549 8.649 12,395,622 -0.09(-1.05%)
Jul 23, 2012 8.599 8.790 8.511 8.740 13,114,871 -0.02(-0.19%)
Jul 20, 2012 8.899 8.940 8.715 8.757 14,118,176 -0.15(-1.73%)
Jul 19, 2012 8.907 9.032 8.807 8.911 15,554,919 +0.01(+0.14%)
Jul 18, 2012 8.615 8.907 8.615 8.899 13,474,387 +0.24(+2.79%)
Jul 17, 2012 8.682 8.724 8.540 8.657 12,701,217 +0.01(+0.14%)
Jul 16, 2012 8.732 8.732 8.590 8.644 9,516,481 -0.09(-1.00%)
Jul 13, 2012 8.640 8.765 8.624 8.732 12,554,671 +0.09(+1.06%)
Jul 12, 2012 8.724 8.753 8.574 8.640 17,181,212 -0.17(-1.89%)
Jul 11, 2012 8.874 8.911 8.757 8.807 13,052,492 -0.12(-1.31%)
Jul 10, 2012 8.757 9.107 8.665 8.924 27,618,912 -0.25(-2.72%)
Jul 09, 2012 9.207 9.257 9.107 9.173 11,721,314 -0.03(-0.27%)
Jul 06, 2012 9.382 9.382 9.132 9.198 15,282,797 -0.23(-2.47%)
Jul 05, 2012 9.507 9.573 9.373 9.432 14,322,595 -0.12(-1.31%)
Jul 03, 2012 9.373 9.557 9.357 9.557 5,414,959 +0.16(+1.68%)
Jul 02, 2012 9.532 9.540 9.340 9.398 10,712,171 -0.14(-1.44%)
Jun 29, 2012 9.411 9.557 9.382 9.536 13,746,158 +0.30(+3.20%)
Jun 28, 2012 9.182 9.257 9.099 9.240 12,509,809 -0.03(-0.36%)
Jun 27, 2012 9.198 9.328 9.157 9.273 9,780,344 +0.12(+1.32%)
Jun 26, 2012 9.115 9.215 9.090 9.153 14,104,142 +0.04(+0.46%)
Jun 25, 2012 9.265 9.273 9.082 9.111 16,684,488 -0.25(-2.67%)
Jun 22, 2012 9.365 9.432 9.282 9.361 28,490,116 +0.05(+0.58%)
Jun 21, 2012 9.590 9.748 9.273 9.307 22,052,410 -0.32(-3.29%)
Jun 20, 2012 9.548 9.653 9.482 9.623 27,776,814 +0.31(+3.36%)
Jun 19, 2012 9.215 9.373 9.165 9.311 14,050,908 +0.15(+1.59%)
Jun 18, 2012 9.115 9.215 9.090 9.165 13,731,062 +0.01(+0.09%)
Jun 15, 2012 9.024 9.182 8.890 9.157 22,684,670 +0.17(+1.95%)
Jun 14, 2012 8.982 9.032 8.874 8.982 16,050,659 +0.02(+0.19%)
Jun 13, 2012 8.990 9.115 8.932 8.965 14,870,882 -0.06(-0.65%)
Jun 12, 2012 8.840 9.040 8.815 9.024 16,010,703 +0.20(+2.31%)
Jun 11, 2012 9.082 9.082 8.815 8.819 13,977,179 -0.15(-1.63%)
Jun 08, 2012 8.824 8.998 8.799 8.965 14,119,787 +0.12(+1.41%)
Jun 07, 2012 8.974 8.999 8.807 8.840 20,822,516 -0.03(-0.33%)
Jun 06, 2012 8.657 8.890 8.657 8.869 19,452,326 +0.30(+3.50%)
Jun 05, 2012 8.382 8.599 8.382 8.569 19,669,012 +0.15(+1.83%)
Jun 04, 2012 8.399 8.465 8.319 8.415 17,956,746 +0.08(+0.95%)
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.