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

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2011 8.594 8.692 8.439 8.443 22,185,596 -0.22(-2.50%)
Sep 29, 2011 8.790 8.814 8.480 8.659 31,054,176 +0.01(+0.14%)
Sep 28, 2011 8.855 8.912 8.602 8.647 23,376,174 -0.15(-1.71%)
Sep 27, 2011 8.627 9.059 8.562 8.798 30,933,980 +0.33(+3.95%)
Sep 26, 2011 8.684 8.708 8.317 8.464 30,738,374 -0.17(-1.98%)
Sep 23, 2011 8.366 8.790 8.309 8.635 21,071,596 +0.19(+2.22%)
Sep 22, 2011 8.684 8.696 8.325 8.447 31,308,164 -0.40(-4.52%)
Sep 21, 2011 9.092 9.173 8.847 8.847 21,621,954 -0.23(-2.52%)
Sep 20, 2011 9.140 9.352 9.047 9.075 16,140,371 -0.08(-0.89%)
Sep 19, 2011 9.132 9.214 9.051 9.157 16,771,676 -0.28(-2.94%)
Sep 16, 2011 9.532 9.613 9.377 9.434 20,987,288 -0.08(-0.86%)
Sep 15, 2011 9.475 9.548 9.344 9.516 25,370,906 +0.35(+3.78%)
Sep 14, 2011 9.026 9.279 8.977 9.169 30,094,128 +0.18(+2.04%)
Sep 13, 2011 8.912 9.026 8.888 8.986 27,246,770 +0.13(+1.47%)
Sep 12, 2011 8.676 8.863 8.659 8.855 21,394,726 +0.11(+1.26%)
Sep 09, 2011 8.717 9.059 8.700 8.745 22,638,114 -0.10(-1.15%)
Sep 08, 2011 8.986 9.165 8.831 8.847 20,946,698 -0.20(-2.16%)
Sep 07, 2011 8.863 9.043 8.855 9.043 23,202,800 +0.34(+3.94%)
Sep 06, 2011 8.627 8.733 8.562 8.700 20,595,178 -0.14(-1.57%)
Sep 02, 2011 8.880 8.937 8.806 8.839 14,705,983 -0.18(-1.99%)
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.