Skip to main content

Applied Materials (NQ: AMAT )

196.71 +10.57 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.907 8.966 8.815 8.866 15,100,720 -0.04(-0.47%)
Oct 26, 2012 8.958 8.907 8.907 8.907 18,132,118 -0.03(-0.28%)
Oct 25, 2012 8.991 9.075 8.891 8.933 19,568,686 -0.01(-0.09%)
Oct 24, 2012 9.117 9.125 8.924 8.941 14,211,073 -0.09(-1.02%)
Oct 23, 2012 8.991 9.075 8.882 9.033 14,492,598 -0.03(-0.37%)
Oct 19, 2012 9.376 9.376 9.016 9.066 20,427,320 -0.29(-3.13%)
Oct 18, 2012 9.317 9.393 9.284 9.359 16,372,582 +0.03(+0.27%)
Oct 17, 2012 9.301 9.384 9.275 9.334 17,100,518 -0.03(-0.36%)
Oct 16, 2012 9.192 9.443 9.175 9.367 15,773,992 +0.20(+2.19%)
Oct 15, 2012 9.125 9.192 9.075 9.167 15,019,143 +0.05(+0.55%)
Oct 12, 2012 9.133 9.225 9.091 9.117 12,163,442 -0.04(-0.46%)
Oct 11, 2012 9.200 9.238 9.125 9.158 9,898,101 +0.04(+0.46%)
Oct 10, 2012 9.142 9.225 9.083 9.117 15,519,299 +0.00(+0.00%)
Oct 09, 2012 9.192 9.209 9.077 9.117 14,017,355 -0.09(-1.00%)
Oct 08, 2012 9.267 9.267 9.175 9.209 11,441,557 -0.10(-1.08%)
Oct 05, 2012 9.309 9.418 9.284 9.309 10,960,668 +0.03(+0.27%)
Oct 04, 2012 9.351 9.359 9.217 9.284 20,613,868 -0.05(-0.54%)
Oct 03, 2012 9.367 9.409 9.301 9.334 12,544,565 -0.01(-0.09%)
Oct 02, 2012 9.359 9.384 9.250 9.342 13,350,567 +0.04(+0.40%)
Oct 01, 2012 9.351 9.468 9.267 9.305 12,504,670 -0.03(-0.36%)
Sep 28, 2012 9.384 9.418 9.275 9.338 15,701,432 -0.10(-1.06%)
Sep 27, 2012 9.351 9.510 9.275 9.439 12,103,187 +0.13(+1.35%)
Sep 26, 2012 9.342 9.367 9.183 9.313 12,887,269 -0.01(-0.13%)
Sep 25, 2012 9.568 9.568 9.309 9.326 13,796,847 -0.17(-1.81%)
Sep 24, 2012 9.560 9.560 9.459 9.497 9,925,481 -0.08(-0.79%)
Sep 21, 2012 9.610 9.677 9.526 9.572 20,428,786 +0.00(+0.04%)
Sep 20, 2012 9.568 9.593 9.459 9.568 11,958,845 -0.05(-0.52%)
Sep 19, 2012 9.610 9.669 9.501 9.618 20,807,186 -0.18(-1.79%)
Sep 18, 2012 9.953 9.961 9.752 9.794 17,486,606 -0.19(-1.93%)
Sep 17, 2012 10.05 10.06 9.911 9.986 12,892,432 -0.09(-0.87%)
Sep 14, 2012 9.911 10.10 9.869 10.07 28,298,544 +0.17(+1.69%)
Sep 13, 2012 9.685 9.919 9.627 9.907 17,808,742 +0.20(+2.11%)
Sep 12, 2012 9.769 9.819 9.677 9.702 13,920,634 -0.04(-0.43%)
Sep 11, 2012 9.761 9.844 9.677 9.744 15,118,833 -0.03(-0.30%)
Sep 10, 2012 9.919 9.928 9.761 9.773 16,214,752 -0.15(-1.48%)
Sep 07, 2012 9.786 9.919 9.735 9.919 19,306,032 -0.04(-0.38%)
Sep 06, 2012 9.836 9.995 9.827 9.957 23,089,372 +0.15(+1.58%)
Sep 05, 2012 9.869 9.945 9.752 9.802 15,278,921 -0.02(-0.17%)
Sep 04, 2012 9.744 9.886 9.666 9.819 20,799,478 +0.04(+0.43%)
Aug 31, 2012 9.685 9.840 9.656 9.777 13,087,225 +0.18(+1.92%)
Aug 30, 2012 9.710 9.726 9.577 9.593 11,870,811 -0.19(-1.97%)
Aug 29, 2012 9.727 9.836 9.635 9.786 11,523,245 +0.07(+0.69%)
Aug 27, 2012 9.861 9.869 9.694 9.719 15,303,985 -0.13(-1.27%)
Aug 24, 2012 9.811 9.869 9.752 9.844 13,123,490 -0.02(-0.21%)
Aug 23, 2012 9.836 9.911 9.769 9.865 12,847,901 +0.01(+0.13%)
Aug 22, 2012 9.869 9.945 9.802 9.853 15,747,004 +0.00(+0.00%)
Aug 21, 2012 9.945 10.03 9.811 9.853 14,877,646 -0.08(-0.84%)
Aug 20, 2012 9.928 9.978 9.861 9.936 13,524,146 -0.02(-0.25%)
Aug 17, 2012 9.944 9.961 9.812 9.961 14,405,282 +0.02(+0.17%)
Aug 16, 2012 9.413 10.00 9.380 9.944 31,214,432 +0.15(+1.53%)
Aug 15, 2012 9.737 9.886 9.729 9.795 11,139,738 +0.07(+0.77%)
Aug 14, 2012 9.878 9.920 9.695 9.720 10,877,728 -0.08(-0.85%)
Aug 13, 2012 9.886 9.920 9.762 9.803 10,326,257 -0.12(-1.17%)
Aug 10, 2012 9.861 9.936 9.795 9.920 9,378,859 +0.05(+0.50%)
Aug 09, 2012 9.878 9.961 9.837 9.870 14,212,798 -0.02(-0.25%)
Aug 08, 2012 9.762 9.928 9.720 9.895 10,785,235 +0.04(+0.42%)
Aug 07, 2012 9.621 9.870 9.505 9.853 24,647,316 +0.49(+5.23%)
Aug 06, 2012 9.372 9.521 9.339 9.363 14,240,670 +0.05(+0.53%)
Aug 03, 2012 9.189 9.339 9.131 9.314 10,237,579 +0.25(+2.75%)
Aug 02, 2012 8.948 9.216 8.899 9.065 14,301,220 +0.00(+0.00%)
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.