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

Applied Materials (NQ: AMAT )

217.82 -1.98 (-0.90%)
Streaming Delayed Price Updated: 10:42 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, 2011 9.374 9.464 9.172 9.212 18,172,578 -0.08(-0.88%)
Aug 30, 2011 9.195 9.358 9.138 9.293 17,706,128 +0.03(+0.31%)
Aug 29, 2011 9.041 9.285 9.024 9.264 13,536,300 +0.33(+3.69%)
Aug 26, 2011 8.684 8.943 8.579 8.935 18,664,140 +0.20(+2.31%)
Aug 25, 2011 8.757 8.959 8.725 8.733 26,640,120 -0.44(-4.84%)
Aug 24, 2011 9.201 9.242 8.943 9.177 20,483,238 -0.06(-0.70%)
Aug 23, 2011 8.733 9.242 8.725 9.242 19,973,992 +0.47(+5.34%)
Aug 22, 2011 8.894 8.987 8.733 8.773 16,688,428 +0.03(+0.37%)
Aug 19, 2011 8.781 9.032 8.725 8.741 19,950,188 -0.14(-1.55%)
Aug 18, 2011 9.113 9.129 8.789 8.878 22,101,586 -0.51(-5.42%)
Aug 17, 2011 9.460 9.654 9.286 9.387 13,216,001 -0.05(-0.51%)
Aug 16, 2011 9.476 9.585 9.306 9.436 16,515,752 -0.15(-1.60%)
Aug 15, 2011 9.395 9.589 9.355 9.589 13,554,542 +0.22(+2.33%)
Aug 12, 2011 9.492 9.654 9.319 9.371 20,388,606 -0.10(-1.02%)
Aug 11, 2011 9.137 9.589 9.072 9.468 37,167,480 +0.38(+4.18%)
Aug 10, 2011 9.105 9.355 8.959 9.088 42,868,964 -0.15(-1.66%)
Aug 09, 2011 9.133 9.258 8.765 9.242 42,413,192 +0.28(+3.16%)
Aug 08, 2011 8.991 9.290 8.894 8.959 43,220,604 -0.28(-3.06%)
Aug 05, 2011 9.403 9.638 8.967 9.242 39,596,512 -0.03(-0.35%)
Aug 04, 2011 9.710 9.710 9.274 9.274 36,813,488 -0.59(-5.98%)
Aug 03, 2011 9.759 9.888 9.597 9.864 24,157,606 +0.11(+1.08%)
Aug 02, 2011 9.848 9.896 9.710 9.759 22,344,610 -0.20(-2.03%)
Aug 01, 2011 10.10 10.18 9.791 9.961 20,788,662 +0.01(+0.08%)
Jul 29, 2011 10.00 10.14 9.888 9.953 25,612,064 -0.13(-1.28%)
Jul 28, 2011 10.19 10.27 9.993 10.08 19,641,350 -0.13(-1.27%)
Jul 27, 2011 10.48 10.49 10.18 10.21 26,176,388 -0.37(-3.51%)
Jul 26, 2011 10.62 10.72 10.55 10.58 12,629,721 +0.00(+0.00%)
Jul 25, 2011 10.50 10.66 10.44 10.58 14,906,787 -0.04(-0.38%)
Jul 22, 2011 10.47 10.67 10.41 10.62 21,618,610 +0.18(+1.74%)
Jul 21, 2011 10.21 10.49 10.16 10.44 17,662,336 +0.19(+1.85%)
Jul 20, 2011 10.26 10.33 10.15 10.25 16,679,377 +0.02(+0.24%)
Jul 19, 2011 10.01 10.28 10.01 10.23 16,144,417 +0.29(+2.93%)
Jul 18, 2011 9.985 10.12 9.880 9.937 24,831,998 -0.12(-1.20%)
Jul 15, 2011 9.904 10.09 9.840 10.06 24,785,126 +0.15(+1.47%)
Jul 14, 2011 10.06 10.21 9.888 9.912 28,502,216 -0.14(-1.37%)
Jul 13, 2011 10.28 10.28 10.03 10.05 26,580,146 -0.16(-1.58%)
Jul 12, 2011 10.41 10.41 10.11 10.21 34,976,440 -0.27(-2.62%)
Jul 11, 2011 10.52 10.87 10.44 10.49 24,206,742 -0.10(-0.92%)
Jul 08, 2011 10.68 10.75 10.50 10.58 18,194,282 -0.27(-2.49%)
Jul 07, 2011 10.62 10.92 10.60 10.85 19,958,768 +0.32(+3.03%)
Jul 06, 2011 10.54 10.57 10.36 10.53 16,941,134 -0.04(-0.38%)
Jul 05, 2011 10.74 10.74 10.50 10.57 15,860,484 -0.16(-1.51%)
Jul 01, 2011 10.51 10.75 10.41 10.74 14,453,152 +0.23(+2.15%)
Jun 30, 2011 10.28 10.57 10.27 10.51 22,717,508 +0.27(+2.68%)
Jun 29, 2011 10.28 10.34 10.17 10.24 17,166,888 -0.03(-0.31%)
Jun 28, 2011 10.25 10.28 10.11 10.27 15,225,376 +0.04(+0.40%)
Jun 27, 2011 10.03 10.30 9.953 10.23 22,084,506 +0.21(+2.10%)
Jun 24, 2011 10.27 10.31 10.01 10.02 42,322,136 -0.29(-2.82%)
Jun 23, 2011 10.05 10.33 9.961 10.31 21,045,028 +0.15(+1.43%)
Jun 22, 2011 10.18 10.30 10.16 10.16 12,250,661 -0.08(-0.79%)
Jun 21, 2011 10.07 10.31 10.02 10.24 15,368,344 +0.21(+2.13%)
Jun 20, 2011 10.03 10.15 9.977 10.03 19,225,498 +0.00(+0.04%)
Jun 17, 2011 10.18 10.20 9.904 10.03 19,222,328 -0.04(-0.44%)
Jun 16, 2011 10.15 10.20 9.985 10.07 18,763,244 -0.08(-0.84%)
Jun 15, 2011 10.16 10.32 10.10 10.15 20,757,230 -0.11(-1.02%)
Jun 14, 2011 10.15 10.36 10.15 10.26 21,826,952 +0.18(+1.76%)
Jun 13, 2011 10.24 10.25 10.02 10.08 13,993,709 -0.08(-0.80%)
Jun 10, 2011 10.30 10.32 10.04 10.16 20,111,176 -0.16(-1.57%)
Jun 09, 2011 10.34 10.50 10.29 10.32 22,134,302 +0.04(+0.39%)
Jun 08, 2011 10.47 10.49 10.25 10.28 19,036,806 -0.24(-2.30%)
Jun 07, 2011 10.50 10.70 10.49 10.53 23,705,730 +0.11(+1.09%)
Jun 06, 2011 10.51 10.54 10.39 10.41 14,276,870 -0.06(-0.54%)
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.