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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2012 9.082 9.129 9.044 9.074 15,654,711 -0.01(-0.09%)
Nov 29, 2012 9.015 9.133 9.006 9.082 11,298,737 +0.12(+1.32%)
Nov 28, 2012 8.735 8.981 8.659 8.964 13,461,038 +0.20(+2.32%)
Nov 27, 2012 8.795 8.879 8.761 8.761 11,321,545 -0.09(-1.00%)
Nov 26, 2012 8.752 8.930 8.744 8.850 11,506,524 +0.05(+0.63%)
Nov 23, 2012 8.829 8.922 8.752 8.795 8,191,685 -0.03(-0.29%)
Nov 21, 2012 8.752 8.879 8.702 8.820 10,287,590 +0.04(+0.43%)
Nov 20, 2012 8.727 8.786 8.659 8.782 12,662,036 +0.02(+0.24%)
Nov 19, 2012 8.592 8.816 8.558 8.761 18,378,810 +0.25(+2.98%)
Nov 16, 2012 8.650 8.666 8.340 8.507 28,949,148 -0.13(-1.46%)
Nov 15, 2012 8.700 8.775 8.583 8.633 18,450,060 -0.05(-0.58%)
Nov 14, 2012 8.859 8.859 8.650 8.683 16,168,212 -0.10(-1.15%)
Nov 13, 2012 8.842 8.935 8.742 8.784 13,304,442 -0.13(-1.41%)
Nov 12, 2012 8.960 9.018 8.893 8.909 9,551,328 -0.03(-0.37%)
Nov 09, 2012 8.817 9.052 8.809 8.943 13,642,142 +0.14(+1.62%)
Nov 08, 2012 9.153 9.203 8.801 8.801 27,666,004 -0.38(-4.11%)
Nov 07, 2012 9.471 9.471 9.136 9.178 21,331,286 -0.43(-4.45%)
Nov 06, 2012 9.303 9.647 9.278 9.605 20,284,108 +0.31(+3.34%)
Nov 05, 2012 8.977 9.337 8.977 9.295 14,235,963 +0.23(+2.59%)
Nov 02, 2012 9.178 9.203 9.002 9.060 16,011,382 -0.12(-1.28%)
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.