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

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2009 10.67 11.00 10.66 10.79 27,762,140 +0.13(+1.25%)
Jul 30, 2009 10.82 11.10 10.61 10.66 31,122,568 +0.02(+0.15%)
Jul 29, 2009 10.36 10.72 10.33 10.65 27,260,506 +0.18(+1.72%)
Jul 28, 2009 10.32 10.58 10.25 10.47 19,758,908 +0.05(+0.53%)
Jul 27, 2009 10.31 10.42 10.11 10.41 22,181,414 +0.09(+0.91%)
Jul 24, 2009 10.33 10.37 10.10 10.32 27,708,670 -0.23(-2.22%)
Jul 23, 2009 10.38 10.57 10.21 10.55 29,924,122 +0.19(+1.81%)
Jul 22, 2009 9.981 10.44 9.895 10.36 29,023,512 +0.33(+3.27%)
Jul 21, 2009 10.01 10.04 9.652 10.04 32,187,584 +0.03(+0.31%)
Jul 20, 2009 9.965 10.06 9.809 10.00 20,799,224 +0.09(+0.95%)
Jul 17, 2009 9.957 9.973 9.613 9.910 29,113,356 -0.05(-0.55%)
Jul 16, 2009 9.519 9.981 9.472 9.965 37,061,928 +0.34(+3.49%)
Jul 15, 2009 9.285 9.652 9.253 9.629 47,956,364 +0.52(+5.76%)
Jul 14, 2009 8.948 9.144 8.933 9.105 25,566,932 +0.17(+1.93%)
Jul 13, 2009 8.765 8.948 8.463 8.933 31,147,156 +0.33(+3.82%)
Jul 10, 2009 8.518 8.698 8.440 8.604 21,371,998 +0.04(+0.46%)
Jul 09, 2009 8.471 8.628 8.441 8.565 26,042,684 +0.18(+2.15%)
Jul 08, 2009 8.526 8.557 8.244 8.385 23,625,162 -0.16(-1.92%)
Jul 07, 2009 8.800 8.972 8.526 8.549 28,048,358 -0.25(-2.84%)
Jul 06, 2009 8.659 8.925 8.495 8.800 34,533,344 +0.09(+1.08%)
Jul 02, 2009 8.565 8.847 8.549 8.706 37,376,868 +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.