Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.00 15.40 14.90 15.22 31,009,546 +0.20(+1.30%)
Oct 30, 2007 14.81 15.12 14.81 15.02 18,185,996 +0.16(+1.05%)
Oct 29, 2007 14.85 15.59 14.70 14.87 27,517,130 +0.09(+0.58%)
Oct 26, 2007 15.11 15.47 14.50 14.78 54,249,848 -0.39(-2.58%)
Oct 25, 2007 15.54 15.60 14.87 15.17 42,665,320 -0.60(-3.78%)
Oct 24, 2007 16.00 16.17 15.45 15.77 28,349,776 -0.31(-1.95%)
Oct 23, 2007 16.06 16.14 15.84 16.08 16,480,915 +0.05(+0.29%)
Oct 22, 2007 15.75 16.13 15.68 16.03 16,913,686 +0.28(+1.79%)
Oct 19, 2007 16.33 16.35 15.72 15.75 26,810,800 -0.60(-3.69%)
Oct 18, 2007 16.71 16.77 16.28 16.35 31,059,948 -0.59(-3.47%)
Oct 17, 2007 16.65 17.06 16.63 16.94 42,963,532 +0.60(+3.69%)
Oct 16, 2007 16.24 16.50 16.19 16.34 20,708,814 +0.05(+0.34%)
Oct 15, 2007 16.41 16.56 16.14 16.28 18,424,780 -0.20(-1.24%)
Oct 12, 2007 15.95 16.51 15.95 16.49 30,071,828 +0.72(+4.57%)
Oct 11, 2007 16.09 16.18 15.58 15.77 33,053,348 -0.05(-0.35%)
Oct 10, 2007 16.06 16.17 15.76 15.82 38,735,292 -0.37(-2.27%)
Oct 09, 2007 16.39 16.42 15.96 16.19 23,813,066 -0.20(-1.20%)
Oct 08, 2007 16.42 16.51 16.27 16.39 15,543,358 -0.17(-1.04%)
Oct 05, 2007 16.27 16.73 16.16 16.56 25,505,904 +0.38(+2.32%)
Oct 04, 2007 16.35 16.39 15.99 16.18 19,658,994 -0.13(-0.77%)
Oct 03, 2007 16.77 16.80 16.09 16.31 28,008,068 -0.64(-3.76%)
Oct 02, 2007 16.68 17.04 16.63 16.94 24,605,362 +0.23(+1.37%)
Oct 01, 2007 16.34 16.80 16.22 16.71 21,054,220 +0.49(+3.04%)
Sep 28, 2007 16.22 16.50 16.18 16.22 28,108,186 +0.00(+0.00%)
Sep 27, 2007 16.35 16.41 16.12 16.22 23,785,304 +0.02(+0.10%)
Sep 26, 2007 16.53 16.69 16.09 16.21 18,943,932 -0.26(-1.57%)
Sep 25, 2007 16.38 16.61 16.28 16.46 15,902,093 -0.02(-0.14%)
Sep 24, 2007 16.65 16.77 16.32 16.49 22,387,684 -0.20(-1.22%)
Sep 21, 2007 16.61 16.87 16.47 16.69 20,078,752 +0.22(+1.33%)
Sep 20, 2007 16.28 16.65 16.26 16.47 25,383,862 -0.06(-0.38%)
Sep 19, 2007 16.62 16.79 16.43 16.53 23,037,286 +0.01(+0.05%)
Sep 18, 2007 16.06 16.56 16.00 16.53 20,677,752 +0.61(+3.84%)
Sep 17, 2007 15.86 16.02 15.70 15.92 14,633,758 -0.02(-0.10%)
Sep 14, 2007 15.91 16.11 15.90 15.93 19,933,538 -0.18(-1.12%)
Sep 13, 2007 16.36 16.36 16.06 16.11 19,964,286 +0.01(+0.05%)
Sep 12, 2007 16.44 16.51 16.06 16.10 24,911,770 -0.37(-2.24%)
Sep 11, 2007 16.42 16.64 16.35 16.47 16,767,806 +0.09(+0.53%)
Sep 10, 2007 16.51 16.59 16.16 16.39 23,867,878 +0.09(+0.58%)
Sep 07, 2007 16.53 16.61 16.06 16.29 27,087,184 -0.42(-2.53%)
Sep 06, 2007 16.77 16.82 16.56 16.71 16,985,902 +0.02(+0.14%)
Sep 05, 2007 16.93 17.04 16.57 16.69 18,900,108 -0.38(-2.20%)
Sep 04, 2007 16.84 17.23 16.77 17.07 25,603,030 +0.33(+1.97%)
Aug 31, 2007 16.65 16.89 16.53 16.74 27,727,812 +0.32(+1.96%)
Aug 30, 2007 16.20 16.76 16.09 16.42 26,183,486 +0.19(+1.16%)
Aug 29, 2007 15.86 16.25 15.86 16.23 18,330,280 +0.45(+2.83%)
Aug 28, 2007 16.10 16.13 15.77 15.78 19,569,640 -0.35(-2.19%)
Aug 27, 2007 16.35 16.36 16.12 16.13 15,390,458 -0.21(-1.29%)
Aug 24, 2007 16.28 16.35 16.10 16.35 16,168,187 +0.13(+0.77%)
Aug 23, 2007 16.16 16.27 15.99 16.22 20,656,022 +0.10(+0.63%)
Aug 22, 2007 16.50 16.50 16.10 16.12 27,508,876 -0.21(-1.30%)
Aug 21, 2007 16.32 16.54 16.21 16.33 22,751,972 -0.08(-0.48%)
Aug 20, 2007 16.24 16.59 16.13 16.41 22,925,834 +0.11(+0.67%)
Aug 17, 2007 16.15 16.82 15.99 16.30 37,571,820 +0.37(+2.31%)
Aug 16, 2007 15.88 16.15 15.59 15.93 43,739,592 -0.02(-0.15%)
Aug 15, 2007 16.12 16.32 15.91 15.95 48,600,352 -0.69(-4.14%)
Aug 14, 2007 17.15 17.21 16.63 16.64 35,875,460 -0.39(-2.30%)
Aug 13, 2007 17.21 17.32 17.00 17.04 27,263,634 -0.09(-0.50%)
Aug 10, 2007 17.25 17.55 16.99 17.12 44,076,376 -0.42(-2.41%)
Aug 09, 2007 17.84 18.02 17.34 17.55 49,979,116 -0.45(-2.48%)
Aug 08, 2007 17.84 18.02 17.54 17.99 41,179,396 +0.27(+1.55%)
Aug 07, 2007 17.84 17.95 17.37 17.72 50,270,984 -0.19(-1.05%)
Aug 06, 2007 17.46 17.99 17.29 17.91 50,025,668 +0.50(+2.88%)
Aug 03, 2007 17.56 17.91 17.39 17.40 53,356,104 -0.09(-0.49%)
Aug 02, 2007 17.66 17.67 17.32 17.49 48,708,832 -0.10(-0.58%)
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.