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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
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 (%)
Dec 31, 2010 11.30 11.32 11.20 11.24 7,080,041 -0.06(-0.57%)
Dec 30, 2010 11.30 11.35 11.25 11.30 7,065,362 +0.01(+0.07%)
Dec 29, 2010 11.32 11.32 11.24 11.29 7,495,217 +0.02(+0.14%)
Dec 28, 2010 11.21 11.31 11.21 11.28 8,744,376 +0.02(+0.14%)
Dec 27, 2010 11.13 11.30 11.12 11.26 8,005,247 +0.06(+0.57%)
Dec 23, 2010 11.18 11.27 11.16 11.20 8,350,855 +0.00(+0.00%)
Dec 22, 2010 11.08 11.21 11.02 11.20 12,129,282 +0.07(+0.65%)
Dec 21, 2010 10.92 11.16 10.91 11.12 18,246,992 +0.25(+2.28%)
Dec 20, 2010 10.88 11.04 10.85 10.88 15,598,987 -0.01(-0.07%)
Dec 17, 2010 10.75 10.97 10.75 10.88 24,623,758 +0.19(+1.76%)
Dec 16, 2010 10.60 10.72 10.54 10.70 10,474,710 +0.14(+1.33%)
Dec 15, 2010 10.61 10.70 10.52 10.56 12,683,902 -0.08(-0.75%)
Dec 14, 2010 10.60 10.64 10.54 10.64 11,971,986 +0.07(+0.64%)
Dec 13, 2010 10.71 10.72 10.56 10.57 11,847,358 -0.12(-1.09%)
Dec 10, 2010 10.64 10.71 10.56 10.68 12,382,015 +0.06(+0.60%)
Dec 09, 2010 10.49 10.64 10.49 10.62 14,370,923 +0.19(+1.84%)
Dec 08, 2010 10.39 10.48 10.39 10.43 12,995,118 +0.04(+0.39%)
Dec 07, 2010 10.52 10.56 10.38 10.39 15,631,962 -0.02(-0.22%)
Dec 06, 2010 10.42 10.43 10.32 10.41 10,303,914 -0.03(-0.31%)
Dec 03, 2010 10.32 10.48 10.28 10.44 12,976,806 +0.12(+1.16%)
Dec 02, 2010 10.19 10.40 10.09 10.32 15,747,324 +0.11(+1.10%)
Dec 01, 2010 10.12 10.25 10.10 10.21 17,468,870 +0.28(+2.78%)
Nov 30, 2010 9.908 9.996 9.836 9.936 16,528,641 -0.08(-0.76%)
Nov 29, 2010 9.948 10.04 9.876 10.01 20,922,318 -0.01(-0.08%)
Nov 26, 2010 10.01 10.12 10.00 10.02 5,034,899 -0.04(-0.44%)
Nov 24, 2010 9.980 10.06 10.06 10.06 13,787,138 +0.14(+1.41%)
Nov 23, 2010 9.876 9.956 9.836 9.924 14,522,528 -0.10(-0.96%)
Nov 22, 2010 9.876 10.08 9.868 10.02 18,725,820 +0.05(+0.55%)
Nov 19, 2010 10.02 10.07 9.932 9.965 21,281,704 -0.09(-0.94%)
Nov 18, 2010 9.988 10.22 9.940 10.06 27,465,866 +0.21(+2.18%)
Nov 17, 2010 9.924 10.04 9.813 9.844 18,578,408 -0.06(-0.64%)
Nov 16, 2010 9.932 10.09 9.868 9.908 21,531,524 -0.12(-1.15%)
Nov 15, 2010 10.11 10.18 10.02 10.02 15,880,563 +0.01(+0.12%)
Nov 12, 2010 9.964 10.13 9.960 10.01 18,469,194 -0.03(-0.28%)
Nov 11, 2010 9.980 10.07 9.924 10.04 18,914,260 -0.18(-1.75%)
Nov 10, 2010 10.22 10.25 10.04 10.22 19,754,348 +0.02(+0.23%)
Nov 09, 2010 10.22 10.40 10.14 10.19 18,179,650 +0.02(+0.16%)
Nov 08, 2010 10.29 10.33 10.15 10.18 20,712,374 -0.14(-1.39%)
Nov 05, 2010 10.26 10.39 10.23 10.32 19,069,220 +0.07(+0.70%)
Nov 04, 2010 10.06 10.25 10.05 10.25 20,550,004 +0.28(+2.83%)
Nov 03, 2010 9.924 9.980 9.801 9.968 15,498,964 +0.04(+0.44%)
Nov 02, 2010 9.876 9.940 9.797 9.924 14,556,269 +0.09(+0.89%)
Nov 01, 2010 9.829 9.892 9.677 9.836 20,542,928 +0.02(+0.16%)
Oct 29, 2010 9.765 9.840 9.709 9.821 14,006,811 +0.08(+0.82%)
Oct 28, 2010 9.685 9.773 9.654 9.741 15,890,330 +0.01(+0.08%)
Oct 27, 2010 9.534 9.733 9.510 9.733 14,880,821 +0.07(+0.74%)
Oct 25, 2010 9.717 9.741 9.654 9.662 15,568,542 +0.02(+0.21%)
Oct 22, 2010 9.463 9.669 9.415 9.642 22,948,620 +0.18(+1.93%)
Oct 21, 2010 9.510 9.542 9.383 9.459 18,312,556 -0.04(-0.38%)
Oct 20, 2010 9.399 9.582 9.391 9.495 20,783,108 +0.13(+1.38%)
Oct 19, 2010 9.455 9.558 9.224 9.365 33,880,800 -0.14(-1.42%)
Oct 18, 2010 9.526 9.566 9.359 9.501 17,460,558 -0.05(-0.56%)
Oct 15, 2010 9.582 9.582 9.431 9.554 25,201,972 +0.08(+0.88%)
Oct 14, 2010 9.542 9.598 9.431 9.471 20,331,240 -0.05(-0.48%)
Oct 13, 2010 9.542 9.582 9.391 9.517 20,713,378 +0.01(+0.07%)
Oct 12, 2010 9.407 9.534 9.304 9.510 23,019,984 +0.11(+1.18%)
Oct 11, 2010 9.399 9.479 9.359 9.399 18,285,026 +0.00(+0.00%)
Oct 08, 2010 9.248 9.431 9.129 9.399 32,489,628 +0.07(+0.77%)
Oct 07, 2010 9.391 9.403 9.248 9.328 23,221,026 +0.00(+0.00%)
Oct 06, 2010 9.383 9.391 9.224 9.328 23,891,508 -0.10(-1.11%)
Oct 05, 2010 9.232 9.463 9.224 9.433 26,406,712 +0.30(+3.24%)
Oct 04, 2010 9.272 9.328 9.033 9.137 19,810,468 -0.17(-1.88%)
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.