Skip to main content

Applied Materials (NQ: AMAT )

196.66 +10.52 (+5.65%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 12.66 12.69 12.39 12.39 28,329,326 -0.21(-1.63%)
Jun 29, 2006 12.23 12.61 12.17 12.59 41,710,744 +0.37(+2.99%)
Jun 28, 2006 12.17 12.23 11.98 12.23 27,538,556 +0.10(+0.82%)
Jun 27, 2006 12.35 12.41 12.10 12.13 27,084,008 -0.21(-1.73%)
Jun 26, 2006 12.30 12.42 12.24 12.34 17,849,012 +0.07(+0.56%)
Jun 23, 2006 12.52 12.52 12.19 12.27 38,369,804 -0.32(-2.54%)
Jun 22, 2006 12.67 12.73 12.51 12.59 22,934,930 -0.15(-1.19%)
Jun 21, 2006 12.52 12.84 12.52 12.74 26,475,142 +0.23(+1.82%)
Jun 20, 2006 12.51 12.72 12.45 12.52 32,534,802 +0.11(+0.86%)
Jun 19, 2006 12.48 12.56 12.36 12.41 24,890,214 +0.01(+0.06%)
Jun 16, 2006 12.74 12.81 12.39 12.40 40,364,744 -0.40(-3.15%)
Jun 15, 2006 12.56 12.82 12.55 12.80 34,850,536 +0.30(+2.37%)
Jun 14, 2006 12.42 12.55 12.36 12.51 31,281,000 +0.23(+1.86%)
Jun 13, 2006 12.33 12.52 12.24 12.28 34,246,348 -0.07(-0.55%)
Jun 12, 2006 12.54 12.73 12.32 12.35 21,066,140 -0.18(-1.46%)
Jun 09, 2006 12.68 12.79 12.40 12.53 23,946,766 -0.11(-0.84%)
Jun 08, 2006 12.54 12.69 12.36 12.64 50,859,460 +0.18(+1.47%)
Jun 07, 2006 12.61 12.73 12.43 12.45 25,324,478 -0.11(-0.85%)
Jun 06, 2006 12.70 12.74 12.44 12.56 39,275,060 -0.08(-0.60%)
Jun 05, 2006 12.92 12.93 12.61 12.64 22,728,340 -0.33(-2.52%)
Jun 02, 2006 13.03 13.15 12.82 12.96 23,983,680 -0.09(-0.70%)
Jun 01, 2006 12.87 13.09 12.82 13.06 29,318,740 +0.19(+1.48%)
May 31, 2006 12.82 12.95 12.71 12.87 39,126,436 +0.15(+1.20%)
May 30, 2006 12.96 13.03 12.71 12.71 30,815,932 -0.15(-1.18%)
May 26, 2006 12.78 12.97 12.75 12.87 18,117,326 +0.14(+1.08%)
May 25, 2006 12.86 12.90 12.63 12.73 37,166,796 -0.05(-0.42%)
May 24, 2006 12.44 12.83 12.43 12.78 45,375,296 +0.41(+3.32%)
May 23, 2006 12.94 12.97 12.34 12.37 47,684,588 -0.46(-3.62%)
May 22, 2006 12.74 12.98 12.64 12.83 33,144,720 -0.10(-0.76%)
May 19, 2006 12.75 13.08 12.74 12.93 33,111,696 +0.17(+1.31%)
May 18, 2006 12.99 13.09 12.77 12.77 33,868,188 -0.11(-0.89%)
May 17, 2006 13.20 13.47 12.82 12.88 75,557,488 -0.70(-5.15%)
May 16, 2006 13.54 13.66 13.26 13.58 43,093,964 +0.08(+0.56%)
May 15, 2006 13.69 13.90 13.35 13.50 33,684,080 -0.26(-1.88%)
May 12, 2006 13.75 13.98 13.71 13.76 29,109,168 -0.02(-0.11%)
May 11, 2006 13.79 14.00 13.69 13.78 36,973,148 -0.06(-0.44%)
May 10, 2006 14.09 14.14 13.80 13.84 26,634,784 -0.32(-2.26%)
May 09, 2006 14.36 14.37 14.04 14.16 28,714,678 -0.23(-1.59%)
May 08, 2006 14.46 14.61 14.39 14.39 24,275,576 -0.11(-0.73%)
May 05, 2006 14.21 14.54 14.20 14.49 45,346,588 +0.38(+2.70%)
May 04, 2006 13.82 14.21 13.79 14.11 39,764,960 +0.37(+2.71%)
May 03, 2006 13.45 13.77 13.45 13.74 30,228,864 +0.28(+2.09%)
May 02, 2006 13.45 13.58 13.39 13.46 20,551,240 +0.05(+0.40%)
May 01, 2006 13.69 13.69 13.38 13.41 27,219,210 -0.25(-1.84%)
Apr 28, 2006 13.88 13.92 13.66 13.66 25,756,568 -0.30(-2.13%)
Apr 27, 2006 13.54 14.07 13.42 13.95 40,236,848 +0.33(+2.40%)
Apr 26, 2006 13.60 13.74 13.41 13.63 29,401,070 +0.04(+0.28%)
Apr 25, 2006 13.61 13.69 13.50 13.59 20,257,574 -0.02(-0.17%)
Apr 24, 2006 13.70 13.70 13.51 13.61 21,576,942 -0.13(-0.94%)
Apr 21, 2006 14.17 14.23 13.66 13.74 32,093,992 -0.40(-2.80%)
Apr 20, 2006 13.77 14.33 13.75 14.14 36,187,240 +0.19(+1.36%)
Apr 19, 2006 13.94 14.01 13.76 13.95 30,973,920 +0.14(+1.05%)
Apr 18, 2006 13.47 13.87 13.39 13.80 29,912,482 +0.37(+2.78%)
Apr 17, 2006 13.69 13.86 13.34 13.43 32,858,712 -0.35(-2.54%)
Apr 13, 2006 13.44 13.90 13.43 13.78 49,002,096 +0.53(+3.96%)
Apr 12, 2006 13.32 13.48 13.25 13.25 25,468,530 -0.07(-0.51%)
Apr 11, 2006 13.45 13.54 13.18 13.32 27,746,068 -0.14(-1.02%)
Apr 10, 2006 13.43 13.59 13.37 13.46 29,301,828 -0.27(-1.94%)
Apr 07, 2006 14.06 14.10 13.71 13.72 24,395,486 -0.30(-2.12%)
Apr 06, 2006 13.94 14.15 13.89 14.02 25,025,476 +0.13(+0.93%)
Apr 05, 2006 13.53 13.97 13.50 13.89 35,422,524 +0.38(+2.82%)
Apr 04, 2006 13.65 13.68 13.45 13.51 33,368,616 -0.03(-0.22%)
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.