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

Applied Materials (NQ: AMAT )

186.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 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.