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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 8.943 9.001 8.850 8.901 15,041,478 -0.04(-0.47%)
Oct 26, 2012 8.993 8.943 8.943 8.943 18,060,984 -0.03(-0.28%)
Oct 25, 2012 9.026 9.110 8.926 8.968 19,491,916 -0.01(-0.09%)
Oct 24, 2012 9.152 9.161 8.959 8.976 14,155,322 -0.09(-1.02%)
Oct 23, 2012 9.026 9.110 8.917 9.068 14,435,742 -0.03(-0.37%)
Oct 19, 2012 9.413 9.413 9.052 9.102 20,347,182 -0.29(-3.13%)
Oct 18, 2012 9.354 9.430 9.320 9.396 16,308,351 +0.03(+0.27%)
Oct 17, 2012 9.337 9.421 9.312 9.371 17,033,432 -0.03(-0.36%)
Oct 16, 2012 9.228 9.480 9.211 9.404 15,712,109 +0.20(+2.19%)
Oct 15, 2012 9.161 9.228 9.110 9.203 14,960,222 +0.05(+0.55%)
Oct 12, 2012 9.169 9.262 9.127 9.152 12,115,724 -0.04(-0.46%)
Oct 11, 2012 9.236 9.274 9.161 9.194 9,859,269 +0.04(+0.46%)
Oct 10, 2012 9.178 9.262 9.119 9.152 15,458,415 +0.00(+0.00%)
Oct 09, 2012 9.228 9.245 9.113 9.152 13,962,364 -0.09(-1.00%)
Oct 08, 2012 9.304 9.304 9.211 9.245 11,396,671 -0.10(-1.08%)
Oct 05, 2012 9.346 9.455 9.320 9.346 10,917,669 +0.03(+0.27%)
Oct 04, 2012 9.388 9.396 9.253 9.320 20,532,998 -0.05(-0.54%)
Oct 03, 2012 9.404 9.446 9.337 9.371 12,495,352 -0.01(-0.09%)
Oct 02, 2012 9.396 9.421 9.287 9.379 13,298,191 +0.04(+0.40%)
Oct 01, 2012 9.388 9.505 9.304 9.341 12,455,613 -0.03(-0.36%)
Sep 28, 2012 9.421 9.455 9.312 9.375 15,639,834 -0.10(-1.06%)
Sep 27, 2012 9.388 9.547 9.312 9.476 12,055,705 +0.13(+1.35%)
Sep 26, 2012 9.379 9.404 9.220 9.350 12,836,711 -0.01(-0.13%)
Sep 25, 2012 9.606 9.606 9.346 9.362 13,742,721 -0.17(-1.81%)
Sep 24, 2012 9.597 9.597 9.497 9.534 9,886,542 -0.08(-0.79%)
Sep 21, 2012 9.648 9.715 9.564 9.610 20,348,642 +0.00(+0.04%)
Sep 20, 2012 9.606 9.631 9.497 9.606 11,911,930 -0.05(-0.52%)
Sep 19, 2012 9.648 9.707 9.539 9.656 20,725,558 -0.18(-1.79%)
Sep 18, 2012 9.992 10.00 9.791 9.833 17,418,004 -0.19(-1.93%)
Sep 17, 2012 10.09 10.10 9.950 10.03 12,841,854 -0.09(-0.87%)
Sep 14, 2012 9.950 10.13 9.908 10.11 28,187,526 +0.17(+1.69%)
Sep 13, 2012 9.723 9.959 9.665 9.946 17,738,878 +0.21(+2.11%)
Sep 12, 2012 9.807 9.858 9.715 9.740 13,866,022 -0.04(-0.43%)
Sep 11, 2012 9.799 9.883 9.715 9.782 15,059,520 -0.03(-0.30%)
Sep 10, 2012 9.959 9.967 9.799 9.812 16,151,140 -0.15(-1.48%)
Sep 07, 2012 9.824 9.959 9.774 9.959 19,230,292 -0.04(-0.38%)
Sep 06, 2012 9.875 10.03 9.866 9.996 22,998,790 +0.16(+1.58%)
Sep 05, 2012 9.908 9.984 9.791 9.841 15,218,980 -0.02(-0.17%)
Sep 04, 2012 9.782 9.925 9.705 9.858 20,717,880 +0.04(+0.43%)
Aug 31, 2012 9.723 9.879 9.694 9.816 13,035,883 +0.18(+1.92%)
Aug 30, 2012 9.749 9.764 9.614 9.631 11,824,241 -0.19(-1.97%)
Aug 29, 2012 9.765 9.875 9.673 9.824 11,478,039 +0.07(+0.69%)
Aug 27, 2012 9.900 9.908 9.732 9.757 15,243,946 -0.13(-1.27%)
Aug 24, 2012 9.849 9.908 9.791 9.883 13,072,005 -0.02(-0.21%)
Aug 23, 2012 9.875 9.950 9.807 9.904 12,797,497 +0.01(+0.13%)
Aug 22, 2012 9.908 9.984 9.841 9.891 15,685,228 +0.00(+0.00%)
Aug 21, 2012 9.984 10.07 9.849 9.891 14,819,280 -0.08(-0.84%)
Aug 20, 2012 9.967 10.02 9.900 9.975 13,471,091 -0.02(-0.25%)
Aug 17, 2012 9.984 10.00 9.850 10.00 14,348,771 +0.02(+0.17%)
Aug 16, 2012 9.450 10.04 9.417 9.984 31,091,978 +0.15(+1.53%)
Aug 15, 2012 9.775 9.925 9.767 9.834 11,096,037 +0.07(+0.77%)
Aug 14, 2012 9.917 9.959 9.734 9.759 10,835,055 -0.08(-0.85%)
Aug 13, 2012 9.925 9.959 9.800 9.842 10,285,747 -0.12(-1.17%)
Aug 10, 2012 9.900 9.975 9.834 9.959 9,342,065 +0.05(+0.50%)
Aug 09, 2012 9.917 10.00 9.875 9.909 14,157,042 -0.03(-0.25%)
Aug 08, 2012 9.800 9.967 9.759 9.934 10,742,924 +0.04(+0.42%)
Aug 07, 2012 9.659 9.909 9.542 9.892 24,550,626 +0.49(+5.23%)
Aug 06, 2012 9.409 9.559 9.375 9.400 14,184,804 +0.05(+0.53%)
Aug 03, 2012 9.225 9.375 9.167 9.350 10,197,417 +0.25(+2.75%)
Aug 02, 2012 8.984 9.252 8.934 9.100 14,245,117 +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.