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

Applied Materials (NQ: AMAT )

220.09 +0.29 (+0.13%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Aug 31, 2009 10.28 10.37 10.19 10.31 17,942,466 -0.07(-0.68%)
Aug 28, 2009 10.63 10.69 10.27 10.38 30,262,496 -0.02(-0.15%)
Aug 27, 2009 10.37 10.44 10.26 10.40 28,542,700 -0.02(-0.23%)
Aug 26, 2009 10.35 10.50 10.29 10.42 30,363,420 +0.05(+0.53%)
Aug 25, 2009 10.57 10.65 10.32 10.36 27,824,034 -0.18(-1.71%)
Aug 24, 2009 10.76 10.94 10.49 10.54 27,744,612 -0.20(-1.89%)
Aug 21, 2009 10.62 10.76 10.42 10.75 20,432,800 +0.22(+2.08%)
Aug 20, 2009 10.41 10.56 10.37 10.53 14,016,669 +0.13(+1.20%)
Aug 19, 2009 10.30 10.47 10.27 10.40 25,149,816 -0.05(-0.52%)
Aug 18, 2009 10.32 10.48 10.30 10.46 19,322,346 +0.20(+1.90%)
Aug 17, 2009 10.42 10.45 10.18 10.26 23,942,912 -0.34(-3.17%)
Aug 14, 2009 10.94 10.94 10.48 10.60 30,939,340 -0.33(-3.01%)
Aug 13, 2009 10.79 10.94 10.60 10.93 29,727,804 +0.24(+2.27%)
Aug 12, 2009 10.50 10.87 10.46 10.68 47,178,296 +0.34(+3.33%)
Aug 11, 2009 10.58 10.59 10.29 10.34 36,051,604 -0.24(-2.29%)
Aug 10, 2009 10.61 10.68 10.41 10.58 22,865,020 +0.01(+0.07%)
Aug 07, 2009 10.74 10.78 10.48 10.58 21,383,574 +0.09(+0.82%)
Aug 06, 2009 10.79 10.86 10.46 10.49 24,287,842 -0.25(-2.33%)
Aug 05, 2009 10.88 10.97 10.66 10.74 15,729,990 -0.16(-1.51%)
Aug 04, 2009 10.84 10.96 10.74 10.90 17,019,666 -0.05(-0.50%)
Aug 03, 2009 10.93 11.05 10.79 10.96 19,740,204 +0.16(+1.52%)
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%)
Jul 01, 2009 8.643 8.901 8.604 8.706 24,039,794 +0.09(+1.09%)
Jun 30, 2009 8.635 8.784 8.463 8.612 21,372,550 -0.03(-0.36%)
Jun 29, 2009 8.542 8.714 8.471 8.643 16,115,202 +0.11(+1.28%)
Jun 26, 2009 8.549 8.745 8.510 8.534 48,288,204 -0.05(-0.55%)
Jun 25, 2009 8.471 8.589 8.315 8.581 16,056,711 +0.13(+1.57%)
Jun 24, 2009 8.354 8.585 8.346 8.448 19,555,786 +0.15(+1.79%)
Jun 23, 2009 8.182 8.370 8.061 8.299 23,061,112 +0.09(+1.05%)
Jun 22, 2009 8.526 8.604 8.213 8.213 23,326,676 -0.38(-4.37%)
Jun 19, 2009 8.581 8.659 8.456 8.589 22,265,930 +0.11(+1.29%)
Jun 18, 2009 8.596 8.635 8.456 8.479 16,707,738 -0.08(-0.91%)
Jun 17, 2009 8.534 8.682 8.307 8.557 30,288,632 +0.03(+0.37%)
Jun 16, 2009 8.745 8.776 8.495 8.526 22,830,240 -0.16(-1.80%)
Jun 15, 2009 8.659 8.763 8.487 8.682 24,055,590 -0.10(-1.16%)
Jun 12, 2009 8.753 8.792 8.581 8.784 21,747,768 +0.06(+0.72%)
Jun 11, 2009 8.589 8.761 8.510 8.722 28,857,658 +0.18(+2.11%)
Jun 10, 2009 8.729 8.737 8.370 8.542 28,118,194 -0.09(-1.00%)
Jun 09, 2009 8.589 8.729 8.483 8.628 41,058,736 +0.13(+1.57%)
Jun 08, 2009 8.557 8.651 8.409 8.495 26,585,052 -0.09(-1.09%)
Jun 05, 2009 8.823 8.917 8.487 8.589 30,788,806 -0.44(-4.85%)
Jun 04, 2009 8.933 9.144 8.909 9.027 21,277,688 +0.13(+1.41%)
Jun 03, 2009 9.285 8.956 8.706 8.901 22,317,828 -0.18(-1.98%)
Jun 02, 2009 9.285 9.293 8.995 9.081 25,483,918 -0.35(-3.73%)
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.