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 (%)
Oct 31, 2011 10.15 10.25 10.01 10.01 16,861,384 -0.24(-2.38%)
Oct 28, 2011 10.13 10.25 9.992 10.25 15,025,209 +0.06(+0.64%)
Oct 27, 2011 9.781 10.23 9.781 10.19 22,411,146 +0.57(+5.91%)
Oct 26, 2011 9.659 9.748 9.431 9.618 15,432,881 +0.06(+0.68%)
Oct 25, 2011 9.537 9.748 9.537 9.553 14,525,999 -0.14(-1.42%)
Oct 24, 2011 9.561 9.740 9.533 9.691 14,200,711 +0.19(+2.05%)
Oct 21, 2011 9.277 9.618 9.277 9.496 19,141,658 +0.29(+3.18%)
Oct 20, 2011 9.293 9.317 8.944 9.204 15,666,996 -0.12(-1.31%)
Oct 19, 2011 9.480 9.537 9.293 9.326 13,484,642 -0.15(-1.54%)
Oct 18, 2011 9.399 9.504 9.155 9.472 21,888,802 +0.22(+2.37%)
Oct 17, 2011 9.366 9.387 9.204 9.253 20,831,836 -0.17(-1.81%)
Oct 14, 2011 9.488 9.488 9.228 9.423 16,964,466 +0.02(+0.17%)
Oct 13, 2011 9.163 9.445 9.106 9.407 22,188,822 +0.23(+2.48%)
Oct 12, 2011 9.009 9.261 8.985 9.179 20,553,386 +0.26(+2.91%)
Oct 11, 2011 8.936 9.001 8.830 8.920 14,713,857 -0.02(-0.27%)
Oct 10, 2011 8.863 9.021 8.806 8.944 16,222,126 +0.24(+2.80%)
Oct 07, 2011 8.790 8.895 8.611 8.700 19,931,600 -0.03(-0.37%)
Oct 06, 2011 8.733 8.790 8.489 8.733 22,628,052 +0.13(+1.56%)
Oct 05, 2011 8.335 8.611 8.188 8.599 20,563,272 +0.26(+3.07%)
Oct 04, 2011 7.880 8.343 7.880 8.343 28,762,080 +0.34(+4.26%)
Oct 03, 2011 8.343 8.465 8.002 8.002 30,162,314 -0.41(-4.88%)
Sep 30, 2011 8.562 8.660 8.408 8.412 22,268,638 -0.22(-2.50%)
Sep 29, 2011 8.757 8.781 8.448 8.627 31,170,414 +0.01(+0.14%)
Sep 28, 2011 8.822 8.879 8.570 8.615 23,463,672 -0.15(-1.71%)
Sep 27, 2011 8.595 9.025 8.530 8.765 31,049,768 +0.33(+3.95%)
Sep 26, 2011 8.651 8.676 8.286 8.432 30,853,430 -0.17(-1.98%)
Sep 23, 2011 8.335 8.757 8.278 8.603 21,150,470 +0.19(+2.22%)
Sep 22, 2011 8.651 8.664 8.294 8.416 31,425,354 -0.40(-4.52%)
Sep 21, 2011 9.058 9.139 8.814 8.814 21,702,886 -0.23(-2.52%)
Sep 20, 2011 9.106 9.318 9.013 9.041 16,200,786 -0.08(-0.89%)
Sep 19, 2011 9.098 9.179 9.017 9.123 16,834,454 -0.28(-2.94%)
Sep 16, 2011 9.496 9.578 9.342 9.399 21,065,846 -0.08(-0.86%)
Sep 15, 2011 9.439 9.513 9.309 9.480 25,465,872 +0.35(+3.78%)
Sep 14, 2011 8.993 9.244 8.944 9.135 30,206,774 +0.18(+2.04%)
Sep 13, 2011 8.879 8.993 8.855 8.952 27,348,756 +0.13(+1.47%)
Sep 12, 2011 8.643 8.830 8.627 8.822 21,474,808 +0.11(+1.26%)
Sep 09, 2011 8.685 9.025 8.668 8.712 22,722,850 -0.10(-1.15%)
Sep 08, 2011 8.952 9.131 8.798 8.814 21,025,104 -0.19(-2.16%)
Sep 07, 2011 8.830 9.009 8.822 9.009 23,289,650 +0.34(+3.94%)
Sep 06, 2011 8.595 8.700 8.530 8.668 20,672,268 -0.14(-1.57%)
Sep 02, 2011 8.846 8.903 8.773 8.806 14,761,029 -0.18(-1.99%)
Sep 01, 2011 9.244 9.285 8.985 8.985 15,134,875 -0.21(-2.30%)
Aug 31, 2011 9.358 9.448 9.157 9.196 18,203,862 -0.08(-0.88%)
Aug 30, 2011 9.179 9.342 9.123 9.277 17,736,608 +0.03(+0.31%)
Aug 29, 2011 9.025 9.269 9.009 9.249 13,559,603 +0.33(+3.69%)
Aug 26, 2011 8.670 8.928 8.565 8.920 18,696,270 +0.20(+2.31%)
Aug 25, 2011 8.742 8.944 8.710 8.718 26,685,978 -0.44(-4.84%)
Aug 24, 2011 9.186 9.226 8.928 9.161 20,518,498 -0.06(-0.70%)
Aug 23, 2011 8.718 9.226 8.710 9.226 20,008,376 +0.47(+5.34%)
Aug 22, 2011 8.879 8.972 8.718 8.758 16,717,155 +0.03(+0.37%)
Aug 19, 2011 8.766 9.016 8.710 8.726 19,984,530 -0.14(-1.55%)
Aug 18, 2011 9.097 9.113 8.774 8.863 22,139,632 -0.51(-5.42%)
Aug 17, 2011 9.444 9.637 9.270 9.371 13,238,751 -0.05(-0.51%)
Aug 16, 2011 9.460 9.569 9.290 9.420 16,544,182 -0.15(-1.60%)
Aug 15, 2011 9.379 9.573 9.339 9.573 13,577,875 +0.22(+2.33%)
Aug 12, 2011 9.476 9.637 9.303 9.355 20,423,704 -0.10(-1.02%)
Aug 11, 2011 9.121 9.573 9.057 9.452 37,231,460 +0.38(+4.18%)
Aug 10, 2011 9.089 9.339 8.944 9.073 42,942,756 -0.15(-1.66%)
Aug 09, 2011 9.117 9.242 8.750 9.226 42,486,204 +0.28(+3.16%)
Aug 08, 2011 8.976 9.274 8.879 8.944 43,295,004 -0.28(-3.06%)
Aug 05, 2011 9.387 9.621 8.952 9.226 39,664,672 -0.03(-0.35%)
Aug 04, 2011 9.694 9.694 9.258 9.258 36,876,856 -0.59(-5.98%)
Aug 03, 2011 9.742 9.871 9.581 9.847 24,199,190 +0.10(+1.08%)
Aug 02, 2011 9.831 9.879 9.694 9.742 22,383,074 -0.20(-2.03%)
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.