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

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 9.372 10.33 9.349 10.12 35,343,916 +0.65(+6.87%)
Oct 30, 2008 9.725 9.842 9.356 9.466 31,309,914 +0.08(+0.83%)
Oct 29, 2008 9.678 9.709 9.286 9.388 27,506,098 -0.36(-3.70%)
Oct 28, 2008 9.161 9.764 8.769 9.748 33,515,738 +0.89(+10.09%)
Oct 27, 2008 8.753 9.341 8.557 8.855 26,618,686 -0.08(-0.88%)
Oct 24, 2008 8.244 9.200 8.244 8.933 33,886,120 +0.03(+0.35%)
Oct 23, 2008 9.121 9.200 8.573 8.902 38,818,880 -0.22(-2.41%)
Oct 22, 2008 9.419 9.733 9.035 9.121 32,267,586 -0.45(-4.75%)
Oct 21, 2008 9.795 9.835 9.552 9.576 28,591,178 -0.42(-4.23%)
Oct 20, 2008 9.787 10.28 9.717 9.999 41,605,996 +0.60(+6.42%)
Oct 17, 2008 9.701 10.25 9.356 9.396 38,094,684 -0.42(-4.31%)
Oct 16, 2008 9.129 9.819 8.706 9.819 44,305,816 +0.80(+8.86%)
Oct 15, 2008 9.874 9.991 9.012 9.020 47,927,556 -0.97(-9.73%)
Oct 14, 2008 10.92 10.99 9.952 9.991 47,892,660 -0.50(-4.78%)
Oct 13, 2008 10.41 10.52 10.02 10.49 32,010,862 +0.54(+5.43%)
Oct 10, 2008 9.772 10.72 9.521 9.952 63,892,488 -0.08(-0.78%)
Oct 09, 2008 10.04 10.27 9.929 10.03 49,495,032 +0.26(+2.65%)
Oct 08, 2008 9.411 10.23 9.349 9.772 48,065,240 +0.09(+0.97%)
Oct 07, 2008 10.70 10.81 9.675 9.678 53,591,480 -0.93(-8.79%)
Oct 06, 2008 10.97 10.97 10.09 10.61 51,182,552 -0.51(-4.58%)
Oct 03, 2008 11.30 11.70 11.03 11.12 33,794,692 -0.06(-0.56%)
Oct 02, 2008 11.64 11.70 11.18 11.18 31,327,346 -0.54(-4.61%)
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.