Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.67 13.81 13.48 13.62 30,453,856 +0.03(+0.23%)
Oct 30, 2006 13.51 13.74 13.42 13.59 29,525,786 +0.07(+0.52%)
Oct 27, 2006 13.82 13.83 13.37 13.52 35,470,256 -0.33(-2.38%)
Oct 26, 2006 13.52 13.88 13.51 13.85 28,664,096 +0.36(+2.67%)
Oct 25, 2006 13.39 13.63 13.19 13.49 45,660,048 +0.14(+1.06%)
Oct 24, 2006 13.68 13.77 13.33 13.35 36,195,776 -0.29(-2.13%)
Oct 23, 2006 13.46 13.77 13.44 13.64 30,748,766 +0.13(+0.93%)
Oct 20, 2006 13.66 13.67 13.31 13.51 33,551,192 -0.08(-0.58%)
Oct 19, 2006 13.86 13.98 13.56 13.59 56,584,064 -0.37(-2.64%)
Oct 18, 2006 14.42 14.46 13.90 13.96 53,983,480 -0.67(-4.60%)
Oct 17, 2006 14.69 14.77 14.48 14.64 29,173,104 -0.23(-1.58%)
Oct 16, 2006 14.89 14.96 14.77 14.87 22,700,940 -0.03(-0.21%)
Oct 13, 2006 14.61 14.93 14.57 14.90 38,952,412 +0.25(+1.71%)
Oct 12, 2006 14.52 14.70 14.26 14.65 42,724,048 +0.06(+0.43%)
Oct 11, 2006 14.52 14.87 14.49 14.59 38,205,788 +0.03(+0.22%)
Oct 10, 2006 14.39 14.64 14.39 14.56 32,565,474 +0.09(+0.59%)
Oct 09, 2006 14.30 14.59 14.27 14.47 38,332,676 +0.13(+0.93%)
Oct 06, 2006 14.06 14.49 14.02 14.34 54,747,040 +0.17(+1.22%)
Oct 05, 2006 14.14 14.28 14.08 14.17 31,844,530 -0.01(-0.06%)
Oct 04, 2006 13.83 14.26 13.80 14.17 40,606,948 +0.32(+2.32%)
Oct 03, 2006 13.73 13.97 13.57 13.85 33,696,212 +0.05(+0.40%)
Oct 02, 2006 13.86 14.00 13.73 13.80 21,770,932 -0.09(-0.68%)
Sep 29, 2006 13.85 14.04 13.79 13.89 27,207,458 +0.00(+0.00%)
Sep 28, 2006 13.75 14.01 13.75 13.89 27,166,848 +0.15(+1.08%)
Sep 27, 2006 13.74 14.09 13.71 13.74 44,357,828 -0.02(-0.11%)
Sep 26, 2006 13.62 13.83 13.51 13.76 33,335,460 +0.16(+1.21%)
Sep 25, 2006 13.28 13.72 13.22 13.59 44,179,292 +0.40(+3.03%)
Sep 22, 2006 13.28 13.41 13.12 13.19 35,624,904 -0.08(-0.59%)
Sep 21, 2006 13.55 13.64 13.26 13.27 39,313,444 -0.26(-1.91%)
Sep 20, 2006 13.79 13.82 13.40 13.53 65,602,636 -0.14(-1.03%)
Sep 19, 2006 13.92 13.93 13.47 13.67 29,719,006 -0.26(-1.86%)
Sep 18, 2006 13.65 13.95 13.65 13.93 218,396,960 +0.45(+3.37%)
Sep 15, 2006 13.66 13.91 13.48 13.48 32,253,758 -0.06(-0.46%)
Sep 14, 2006 13.48 13.66 13.42 13.54 23,241,198 -0.05(-0.35%)
Sep 13, 2006 13.66 13.91 13.51 13.59 30,668,914 -0.08(-0.57%)
Sep 12, 2006 13.05 13.75 12.87 13.66 47,406,664 +0.79(+6.15%)
Sep 11, 2006 12.86 13.15 12.85 12.87 22,916,512 -0.08(-0.60%)
Sep 08, 2006 12.90 13.00 12.84 12.95 17,169,054 +0.09(+0.73%)
Sep 07, 2006 12.83 13.11 12.74 12.86 31,545,044 -0.02(-0.12%)
Sep 06, 2006 13.17 13.04 12.82 12.87 26,287,302 -0.30(-2.26%)
Sep 05, 2006 13.20 13.27 13.05 13.17 41,674,588 -0.02(-0.18%)
Sep 01, 2006 13.30 13.33 13.05 13.19 22,724,800 -0.05(-0.35%)
Aug 31, 2006 13.30 13.31 13.12 13.24 22,852,030 -0.04(-0.30%)
Aug 30, 2006 13.15 13.32 13.01 13.28 25,895,210 +0.20(+1.56%)
Aug 29, 2006 12.84 13.09 12.82 13.08 34,724,684 +0.28(+2.20%)
Aug 28, 2006 12.66 12.88 12.61 12.79 22,764,098 +0.16(+1.24%)
Aug 25, 2006 12.62 12.88 12.61 12.64 28,609,460 +0.02(+0.19%)
Aug 24, 2006 12.42 12.65 12.34 12.61 52,553,416 +0.15(+1.19%)
Aug 23, 2006 12.28 12.49 12.26 12.47 44,313,904 +0.25(+2.05%)
Aug 22, 2006 12.20 12.39 12.16 12.21 24,525,186 -0.02(-0.13%)
Aug 21, 2006 12.29 12.30 12.15 12.23 17,640,036 -0.13(-1.01%)
Aug 18, 2006 12.42 12.43 12.19 12.36 19,420,390 -0.03(-0.25%)
Aug 17, 2006 12.35 12.63 12.30 12.39 38,123,708 +0.08(+0.64%)
Aug 16, 2006 12.20 12.44 12.01 12.31 52,368,140 +0.02(+0.13%)
Aug 15, 2006 12.33 12.39 12.18 12.29 40,521,736 +0.23(+1.88%)
Aug 14, 2006 12.03 12.31 11.99 12.07 25,016,520 +0.18(+1.52%)
Aug 11, 2006 12.04 12.12 11.85 11.89 18,613,602 -0.20(-1.69%)
Aug 10, 2006 11.87 12.14 11.80 12.09 18,110,980 +0.24(+2.05%)
Aug 09, 2006 12.10 12.21 11.81 11.85 24,200,150 -0.10(-0.85%)
Aug 08, 2006 12.18 12.18 11.82 11.95 20,163,132 -0.12(-0.97%)
Aug 07, 2006 12.07 12.24 11.96 12.07 17,506,740 -0.08(-0.64%)
Aug 04, 2006 12.46 12.57 12.04 12.14 25,037,948 -0.16(-1.34%)
Aug 03, 2006 12.12 12.43 12.07 12.31 22,556,782 +0.09(+0.77%)
Aug 02, 2006 12.15 12.34 12.05 12.21 20,389,146 +0.09(+0.78%)
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.