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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 9.395 9.419 9.213 9.324 33,244,692 -0.11(-1.17%)
Jul 29, 2010 9.759 9.790 9.308 9.435 46,022,844 -0.32(-3.32%)
Jul 28, 2010 9.980 9.996 9.687 9.759 23,211,634 -0.21(-2.06%)
Jul 27, 2010 9.940 10.01 9.719 9.964 24,123,804 +0.04(+0.40%)
Jul 26, 2010 9.869 9.984 9.711 9.925 19,796,496 +0.04(+0.40%)
Jul 23, 2010 9.790 9.917 9.680 9.885 17,989,016 +0.05(+0.48%)
Jul 22, 2010 9.751 9.964 9.743 9.838 27,668,656 +0.20(+2.05%)
Jul 21, 2010 9.956 10.04 9.616 9.640 37,868,184 -0.11(-1.13%)
Jul 20, 2010 9.577 9.774 9.395 9.751 28,788,224 -0.03(-0.31%)
Jul 19, 2010 9.680 9.798 9.632 9.781 16,839,648 +0.15(+1.54%)
Jul 16, 2010 9.814 9.838 9.624 9.632 26,040,734 -0.21(-2.17%)
Jul 15, 2010 9.885 9.932 9.695 9.845 24,921,210 -0.06(-0.56%)
Jul 14, 2010 10.01 10.10 9.845 9.901 26,511,844 +0.01(+0.08%)
Jul 13, 2010 9.877 9.972 9.845 9.893 29,392,244 +0.17(+1.71%)
Jul 12, 2010 9.640 9.853 9.624 9.727 17,305,446 +0.01(+0.08%)
Jul 09, 2010 9.601 9.727 9.490 9.719 23,649,784 +0.15(+1.57%)
Jul 08, 2010 9.719 9.725 9.415 9.569 33,439,304 -0.06(-0.66%)
Jul 07, 2010 9.356 9.648 9.257 9.632 33,346,190 +0.32(+3.48%)
Jul 06, 2010 9.577 9.616 9.174 9.308 38,171,196 -0.17(-1.83%)
Jul 02, 2010 9.506 9.569 9.292 9.482 26,834,376 +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.