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 (%)
Jan 31, 2012 10.00 10.13 9.945 10.08 18,304,450 +0.18(+1.78%)
Jan 30, 2012 9.929 9.978 9.838 9.904 19,378,736 -0.14(-1.39%)
Jan 27, 2012 10.18 10.28 10.00 10.04 23,120,076 -0.14(-1.37%)
Jan 26, 2012 10.21 10.38 10.09 10.18 17,984,816 +0.03(+0.32%)
Jan 25, 2012 10.12 10.22 10.00 10.15 13,077,144 +0.05(+0.45%)
Jan 24, 2012 10.04 10.19 9.953 10.11 10,128,248 +0.07(+0.70%)
Jan 23, 2012 10.21 10.24 9.949 10.04 22,895,418 -0.21(-2.00%)
Jan 20, 2012 10.18 10.31 10.11 10.24 24,004,962 +0.13(+1.30%)
Jan 19, 2012 10.01 10.20 9.978 10.11 18,815,690 +0.16(+1.57%)
Jan 18, 2012 9.764 10.00 9.723 9.953 24,683,932 +0.28(+2.93%)
Jan 17, 2012 9.690 9.781 9.633 9.670 29,145,392 +0.23(+2.39%)
Jan 13, 2012 9.649 9.666 9.403 9.444 17,554,840 -0.25(-2.54%)
Jan 12, 2012 9.699 9.732 9.551 9.691 15,303,469 +0.07(+0.77%)
Jan 11, 2012 9.526 9.756 9.477 9.617 17,879,380 +0.09(+0.95%)
Jan 10, 2012 9.420 9.617 9.395 9.526 30,712,710 +0.21(+2.29%)
Jan 09, 2012 9.099 9.337 9.050 9.313 27,139,286 +0.27(+3.00%)
Jan 06, 2012 8.910 9.058 8.812 9.042 19,699,940 +0.15(+1.66%)
Jan 05, 2012 8.804 8.902 8.738 8.894 17,038,578 +0.06(+0.65%)
Jan 04, 2012 8.795 8.836 8.713 8.836 12,872,796 +0.04(+0.47%)
Dec 30, 2011 8.874 8.902 8.787 8.795 7,950,556 +0.02(+0.28%)
Dec 29, 2011 8.787 8.861 8.722 8.771 9,854,462 +0.05(+0.61%)
Dec 28, 2011 8.919 8.951 8.697 8.717 11,605,566 -0.18(-1.99%)
Dec 27, 2011 8.836 8.993 8.828 8.894 10,828,860 +0.01(+0.09%)
Dec 23, 2011 8.656 8.886 8.648 8.886 15,267,316 +0.51(+6.08%)
Dec 21, 2011 8.557 8.582 8.352 8.377 28,523,480 -0.18(-2.06%)
Dec 20, 2011 8.467 8.730 8.467 8.553 31,938,944 +0.23(+2.81%)
Dec 19, 2011 8.483 8.623 8.307 8.319 14,391,722 -0.16(-1.94%)
Dec 16, 2011 8.450 8.631 8.405 8.483 21,457,946 +0.11(+1.37%)
Dec 15, 2011 8.623 8.639 8.356 8.368 21,103,096 -0.11(-1.36%)
Dec 14, 2011 8.615 8.648 8.475 8.483 18,147,026 -0.14(-1.62%)
Dec 13, 2011 8.680 8.754 8.565 8.623 32,552,132 -0.02(-0.19%)
Dec 12, 2011 9.050 9.066 8.598 8.639 26,489,524 -0.56(-6.07%)
Dec 09, 2011 8.976 9.264 8.869 9.198 14,585,355 +0.24(+2.66%)
Dec 08, 2011 9.198 9.272 8.951 8.960 17,342,884 -0.28(-3.02%)
Dec 07, 2011 9.132 9.313 8.984 9.239 20,644,800 +0.13(+1.44%)
Dec 06, 2011 9.083 9.173 9.025 9.107 14,291,392 +0.08(+0.91%)
Dec 05, 2011 9.042 9.099 8.919 9.025 16,681,835 +0.13(+1.48%)
Dec 02, 2011 8.951 9.095 8.869 8.894 18,429,622 +0.05(+0.56%)
Dec 01, 2011 8.812 8.902 8.676 8.845 17,595,558 -0.01(-0.09%)
Nov 30, 2011 8.623 8.869 8.574 8.853 29,516,608 +0.44(+5.17%)
Nov 29, 2011 8.565 8.590 8.385 8.418 21,616,854 -0.12(-1.44%)
Nov 28, 2011 8.607 8.713 8.459 8.541 21,328,414 +0.20(+2.36%)
Nov 25, 2011 8.393 8.565 8.344 8.344 10,340,999 -0.04(-0.49%)
Nov 23, 2011 8.607 8.615 8.352 8.385 22,199,374 -0.30(-3.41%)
Nov 22, 2011 8.894 8.984 8.635 8.680 23,448,752 -0.26(-2.94%)
Nov 21, 2011 9.058 9.116 8.869 8.943 20,602,896 -0.21(-2.33%)
Nov 18, 2011 9.352 9.393 9.075 9.157 19,854,468 -0.24(-2.60%)
Nov 17, 2011 9.809 9.907 9.230 9.401 35,538,684 -0.77(-7.54%)
Nov 16, 2011 10.11 10.40 10.09 10.17 19,994,720 -0.14(-1.34%)
Nov 15, 2011 10.02 10.38 9.980 10.31 14,381,672 +0.08(+0.80%)
Nov 14, 2011 10.34 10.44 10.14 10.22 12,762,604 -0.15(-1.49%)
Nov 11, 2011 10.13 10.44 10.05 10.38 14,999,015 +0.39(+3.92%)
Nov 10, 2011 9.997 10.10 9.842 9.988 14,157,950 +0.09(+0.91%)
Nov 09, 2011 10.11 10.11 9.866 9.899 20,719,856 -0.41(-3.96%)
Nov 08, 2011 10.19 10.31 10.11 10.31 14,538,348 +0.19(+1.89%)
Nov 07, 2011 10.08 10.15 9.940 10.11 13,163,134 -0.01(-0.12%)
Nov 04, 2011 10.04 10.22 9.915 10.13 11,564,726 +0.05(+0.49%)
Nov 03, 2011 9.882 10.13 9.703 10.08 16,376,618 +0.26(+2.66%)
Nov 02, 2011 9.785 9.899 9.703 9.817 15,440,604 +0.10(+1.01%)
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.