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

Applied Materials (NQ: AMAT )

206.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2011 10.19 10.29 10.04 10.04 16,801,774 -0.24(-2.38%)
Oct 28, 2011 10.17 10.29 10.03 10.29 14,972,092 +0.07(+0.64%)
Oct 27, 2011 9.815 10.27 9.815 10.22 22,331,918 +0.57(+5.91%)
Oct 26, 2011 9.693 9.783 9.465 9.652 15,378,322 +0.07(+0.68%)
Oct 25, 2011 9.571 9.783 9.571 9.587 14,474,646 -0.14(-1.42%)
Oct 24, 2011 9.595 9.775 9.567 9.726 14,150,509 +0.20(+2.05%)
Oct 21, 2011 9.310 9.652 9.310 9.530 19,073,988 +0.29(+3.18%)
Oct 20, 2011 9.326 9.350 8.976 9.236 15,611,610 -0.12(-1.31%)
Oct 19, 2011 9.514 9.571 9.326 9.359 13,436,971 -0.15(-1.54%)
Oct 18, 2011 9.432 9.538 9.188 9.506 21,811,422 +0.22(+2.37%)
Oct 17, 2011 9.400 9.420 9.236 9.285 20,758,190 -0.17(-1.81%)
Oct 14, 2011 9.522 9.522 9.261 9.457 16,904,492 +0.02(+0.17%)
Oct 13, 2011 9.196 9.479 9.139 9.440 22,110,380 +0.23(+2.48%)
Oct 12, 2011 9.041 9.294 9.016 9.212 20,480,726 +0.26(+2.91%)
Oct 11, 2011 8.967 9.033 8.861 8.951 14,661,840 -0.02(-0.27%)
Oct 10, 2011 8.894 9.053 8.837 8.976 16,164,778 +0.24(+2.80%)
Oct 07, 2011 8.821 8.927 8.641 8.731 19,861,138 -0.03(-0.37%)
Oct 06, 2011 8.764 8.821 8.519 8.764 22,548,058 +0.13(+1.56%)
Oct 05, 2011 8.364 8.641 8.217 8.629 20,490,576 +0.26(+3.07%)
Oct 04, 2011 7.908 8.372 7.908 8.372 28,660,400 +0.34(+4.26%)
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.