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 (%)
Feb 27, 2009 7.482 7.756 7.216 7.216 50,203,304 -0.49(-6.40%)
Feb 26, 2009 7.412 7.827 7.325 7.709 69,091,824 +0.31(+4.13%)
Feb 25, 2009 6.769 7.670 6.691 7.404 59,017,116 +0.56(+8.12%)
Feb 24, 2009 6.660 6.879 6.589 6.848 28,757,580 +0.29(+4.42%)
Feb 23, 2009 6.895 6.989 6.526 6.558 30,770,334 -0.31(-4.45%)
Feb 20, 2009 6.503 6.996 6.417 6.863 43,023,444 +0.33(+5.04%)
Feb 19, 2009 6.848 6.871 6.464 6.534 38,864,640 -0.20(-2.91%)
Feb 18, 2009 6.769 7.004 6.589 6.730 29,680,838 -0.02(-0.23%)
Feb 17, 2009 7.137 7.169 6.722 6.746 35,526,084 -0.71(-9.46%)
Feb 13, 2009 7.365 7.514 7.255 7.451 36,399,788 +0.07(+0.96%)
Feb 12, 2009 7.231 7.592 7.106 7.380 50,274,512 -0.27(-3.58%)
Feb 11, 2009 7.419 7.874 7.412 7.655 33,285,008 +0.06(+0.83%)
Feb 10, 2009 7.874 8.164 7.584 7.592 45,841,540 -0.40(-5.00%)
Feb 09, 2009 8.195 8.273 7.929 7.991 34,522,396 -0.20(-2.39%)
Feb 06, 2009 8.015 8.234 7.944 8.187 21,922,422 +0.17(+2.15%)
Feb 05, 2009 7.568 8.070 7.568 8.015 29,065,764 +0.31(+4.07%)
Feb 04, 2009 7.490 8.015 7.412 7.702 29,883,394 +0.20(+2.61%)
Feb 03, 2009 7.325 7.514 7.153 7.506 27,084,996 +0.13(+1.81%)
Feb 02, 2009 7.247 7.459 7.106 7.372 31,085,832 +0.03(+0.43%)
Jan 30, 2009 7.592 7.733 7.294 7.341 27,127,270 -0.18(-2.40%)
Jan 29, 2009 7.929 7.991 7.419 7.521 28,997,070 -0.61(-7.51%)
Jan 28, 2009 8.015 8.203 7.960 8.132 20,001,586 +0.24(+2.98%)
Jan 27, 2009 7.780 8.054 7.725 7.897 23,375,344 +0.20(+2.54%)
Jan 26, 2009 7.537 7.905 7.451 7.702 22,534,648 +0.09(+1.24%)
Jan 23, 2009 7.036 7.749 7.004 7.608 25,058,568 +0.44(+6.12%)
Jan 22, 2009 7.067 7.372 6.934 7.169 25,875,052 -0.21(-2.87%)
Jan 21, 2009 7.529 7.529 7.051 7.380 32,822,288 +0.02(+0.21%)
Jan 20, 2009 7.858 7.950 7.365 7.365 22,050,880 -0.61(-7.66%)
Jan 16, 2009 7.976 8.078 7.529 7.976 31,888,844 +0.38(+4.95%)
Jan 15, 2009 7.662 7.709 7.278 7.600 25,729,112 -0.02(-0.31%)
Jan 14, 2009 7.772 7.866 7.506 7.623 19,685,900 -0.36(-4.51%)
Jan 13, 2009 7.694 8.328 7.639 7.984 28,608,356 +0.15(+1.90%)
Jan 12, 2009 8.148 8.179 7.764 7.835 25,702,904 -0.29(-3.57%)
Jan 09, 2009 8.442 8.469 8.093 8.125 22,440,534 -0.29(-3.45%)
Jan 08, 2009 8.203 8.430 8.046 8.415 28,180,580 +0.11(+1.32%)
Jan 07, 2009 8.751 8.861 8.203 8.305 32,701,658 -0.77(-8.46%)
Jan 06, 2009 8.493 9.174 8.415 9.073 34,029,200 +0.71(+8.53%)
Jan 05, 2009 8.179 8.462 8.125 8.360 20,737,664 +0.00(+0.00%)
Jan 02, 2009 7.929 8.399 7.843 8.360 12,859,677 +0.42(+5.33%)
Dec 31, 2008 7.960 8.148 7.874 7.937 12,088,262 -0.02(-0.20%)
Dec 30, 2008 7.678 8.031 7.639 7.952 11,397,735 +0.27(+3.57%)
Dec 29, 2008 7.600 7.686 7.506 7.678 12,647,505 +0.09(+1.14%)
Dec 26, 2008 7.678 7.733 7.459 7.592 7,611,275 -0.11(-1.42%)
Dec 24, 2008 7.655 7.741 7.592 7.702 4,173,326 +0.09(+1.13%)
Dec 23, 2008 8.023 8.023 7.561 7.615 15,082,851 -0.34(-4.24%)
Dec 22, 2008 7.843 7.976 7.780 7.952 17,351,998 +0.02(+0.20%)
Dec 19, 2008 7.960 8.234 7.874 7.937 25,346,518 +0.02(+0.30%)
Dec 18, 2008 8.352 8.407 7.827 7.913 18,308,228 -0.45(-5.34%)
Dec 17, 2008 8.328 8.501 8.085 8.360 23,539,498 -0.06(-0.74%)
Dec 16, 2008 8.085 8.430 8.038 8.422 35,965,152 +0.44(+5.50%)
Dec 15, 2008 8.187 8.281 7.819 7.984 24,224,462 -0.20(-2.49%)
Dec 12, 2008 7.678 8.219 7.678 8.187 21,923,332 +0.31(+3.88%)
Dec 11, 2008 8.038 8.328 7.835 7.882 21,754,726 -0.23(-2.80%)
Dec 10, 2008 8.093 8.462 7.995 8.109 22,032,128 +0.03(+0.39%)
Dec 09, 2008 7.717 8.485 7.537 8.078 29,152,728 +0.24(+3.00%)
Dec 08, 2008 7.890 7.921 7.639 7.843 28,038,770 +0.01(+0.10%)
Dec 05, 2008 7.412 7.843 7.153 7.835 30,953,080 +0.38(+5.04%)
Dec 04, 2008 7.365 7.874 7.278 7.459 39,497,252 +0.16(+2.26%)
Dec 03, 2008 7.024 7.349 6.714 7.294 22,697,294 +0.25(+3.56%)
Dec 02, 2008 7.059 7.161 6.746 7.043 24,579,350 +0.09(+1.24%)
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.