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

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 30, 2010 9.414 9.438 9.232 9.343 33,177,734 -0.11(-1.17%)
Jul 29, 2010 9.778 9.810 9.327 9.454 45,930,148 -0.32(-3.32%)
Jul 28, 2010 10.000 10.02 9.707 9.778 23,164,882 -0.21(-2.06%)
Jul 27, 2010 9.960 10.03 9.739 9.984 24,075,216 +0.04(+0.40%)
Jul 26, 2010 9.889 10.00 9.731 9.945 19,756,622 +0.04(+0.40%)
Jul 23, 2010 9.810 9.937 9.699 9.905 17,952,784 +0.05(+0.48%)
Jul 22, 2010 9.770 9.984 9.762 9.857 27,612,928 +0.20(+2.05%)
Jul 21, 2010 9.976 10.06 9.636 9.659 37,791,912 -0.11(-1.13%)
Jul 20, 2010 9.596 9.794 9.414 9.770 28,730,240 -0.03(-0.31%)
Jul 19, 2010 9.699 9.818 9.652 9.800 16,805,730 +0.15(+1.54%)
Jul 16, 2010 9.834 9.857 9.644 9.652 25,988,284 -0.21(-2.17%)
Jul 15, 2010 9.905 9.952 9.715 9.865 24,871,014 -0.06(-0.56%)
Jul 14, 2010 10.03 10.12 9.865 9.921 26,458,446 +0.01(+0.08%)
Jul 13, 2010 9.897 9.992 9.865 9.913 29,333,044 +0.17(+1.71%)
Jul 12, 2010 9.659 9.873 9.644 9.747 17,270,592 +0.01(+0.08%)
Jul 09, 2010 9.620 9.747 9.509 9.739 23,602,150 +0.15(+1.57%)
Jul 08, 2010 9.739 9.745 9.434 9.588 33,371,954 -0.06(-0.66%)
Jul 07, 2010 9.374 9.667 9.275 9.652 33,279,026 +0.32(+3.48%)
Jul 06, 2010 9.596 9.636 9.192 9.327 38,094,312 -0.17(-1.83%)
Jul 02, 2010 9.525 9.588 9.311 9.501 26,780,328 +0.00(+0.00%)
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.