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 (%)
Nov 30, 2007 15.03 15.06 14.60 14.73 23,385,428 +0.09(+0.59%)
Nov 29, 2007 14.65 14.79 14.57 14.64 18,409,536 -0.05(-0.32%)
Nov 28, 2007 14.45 14.88 14.32 14.69 23,778,022 +0.48(+3.36%)
Nov 27, 2007 14.02 14.32 13.93 14.21 26,578,478 +0.27(+1.96%)
Nov 26, 2007 14.35 14.37 13.94 13.94 24,436,832 -0.40(-2.78%)
Nov 23, 2007 14.14 14.36 14.10 14.34 7,504,327 +0.26(+1.83%)
Nov 21, 2007 14.19 14.35 13.95 14.08 22,589,514 -0.16(-1.10%)
Nov 20, 2007 14.39 14.58 13.92 14.24 35,043,076 -0.08(-0.55%)
Nov 19, 2007 14.49 14.61 14.28 14.31 24,244,682 -0.20(-1.35%)
Nov 16, 2007 14.83 14.88 14.25 14.51 30,391,772 -0.25(-1.70%)
Nov 15, 2007 14.29 15.12 14.28 14.76 59,758,404 +0.05(+0.32%)
Nov 14, 2007 14.82 15.15 14.71 14.71 41,041,096 +0.16(+1.08%)
Nov 13, 2007 14.42 14.71 14.27 14.56 29,337,504 +0.23(+1.64%)
Nov 12, 2007 14.74 14.81 14.30 14.32 29,600,146 -0.31(-2.14%)
Nov 09, 2007 14.67 15.17 14.63 14.63 52,424,340 +0.63(+4.47%)
Nov 08, 2007 13.93 14.13 13.75 14.01 33,683,108 +0.00(+0.00%)
Nov 07, 2007 14.28 14.42 13.99 14.01 29,861,652 -0.38(-2.61%)
Nov 06, 2007 14.46 14.53 14.13 14.38 37,389,832 -0.09(-0.59%)
Nov 05, 2007 14.66 14.91 14.43 14.47 23,261,568 -0.29(-1.96%)
Nov 02, 2007 14.74 14.93 14.65 14.76 28,385,550 +0.07(+0.48%)
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.