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

Applied Materials (NQ: AMAT )

217.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2010 9.908 9.996 9.836 9.936 16,528,641 -0.08(-0.76%)
Nov 29, 2010 9.948 10.04 9.876 10.01 20,922,318 -0.01(-0.08%)
Nov 26, 2010 10.01 10.12 10.00 10.02 5,034,899 -0.04(-0.44%)
Nov 24, 2010 9.980 10.06 10.06 10.06 13,787,138 +0.14(+1.41%)
Nov 23, 2010 9.876 9.956 9.836 9.924 14,522,528 -0.10(-0.96%)
Nov 22, 2010 9.876 10.08 9.868 10.02 18,725,820 +0.05(+0.55%)
Nov 19, 2010 10.02 10.07 9.932 9.965 21,281,704 -0.09(-0.94%)
Nov 18, 2010 9.988 10.22 9.940 10.06 27,465,866 +0.21(+2.18%)
Nov 17, 2010 9.924 10.04 9.813 9.844 18,578,408 -0.06(-0.64%)
Nov 16, 2010 9.932 10.09 9.868 9.908 21,531,524 -0.12(-1.15%)
Nov 15, 2010 10.11 10.18 10.02 10.02 15,880,563 +0.01(+0.12%)
Nov 12, 2010 9.964 10.13 9.960 10.01 18,469,194 -0.03(-0.28%)
Nov 11, 2010 9.980 10.07 9.924 10.04 18,914,260 -0.18(-1.75%)
Nov 10, 2010 10.22 10.25 10.04 10.22 19,754,348 +0.02(+0.23%)
Nov 09, 2010 10.22 10.40 10.14 10.19 18,179,650 +0.02(+0.16%)
Nov 08, 2010 10.29 10.33 10.15 10.18 20,712,374 -0.14(-1.39%)
Nov 05, 2010 10.26 10.39 10.23 10.32 19,069,220 +0.07(+0.70%)
Nov 04, 2010 10.06 10.25 10.05 10.25 20,550,004 +0.28(+2.83%)
Nov 03, 2010 9.924 9.980 9.801 9.968 15,498,964 +0.04(+0.44%)
Nov 02, 2010 9.876 9.940 9.797 9.924 14,556,269 +0.09(+0.89%)
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.