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 (%)
Dec 31, 2008 7.946 8.133 7.860 7.922 12,110,301 -0.02(-0.20%)
Dec 30, 2008 7.664 8.016 7.625 7.938 11,418,515 +0.27(+3.57%)
Dec 29, 2008 7.586 7.672 7.492 7.664 12,670,564 +0.09(+1.14%)
Dec 26, 2008 7.664 7.719 7.445 7.578 7,625,152 -0.11(-1.42%)
Dec 24, 2008 7.641 7.727 7.578 7.688 4,180,935 +0.09(+1.13%)
Dec 23, 2008 8.008 8.008 7.547 7.601 15,110,349 -0.34(-4.24%)
Dec 22, 2008 7.828 7.961 7.766 7.938 17,383,634 +0.02(+0.20%)
Dec 19, 2008 7.946 8.219 7.860 7.922 25,392,728 +0.02(+0.30%)
Dec 18, 2008 8.337 8.391 7.813 7.899 18,341,606 -0.45(-5.34%)
Dec 17, 2008 8.313 8.485 8.071 8.344 23,582,414 -0.06(-0.74%)
Dec 16, 2008 8.071 8.415 8.024 8.407 36,030,724 +0.44(+5.50%)
Dec 15, 2008 8.172 8.266 7.805 7.969 24,268,628 -0.20(-2.49%)
Dec 12, 2008 7.664 8.204 7.664 8.172 21,963,302 +0.30(+3.88%)
Dec 11, 2008 8.024 8.313 7.820 7.867 21,794,390 -0.23(-2.80%)
Dec 10, 2008 8.079 8.446 7.981 8.094 22,072,296 +0.03(+0.39%)
Dec 09, 2008 7.703 8.470 7.523 8.063 29,205,878 +0.23(+3.00%)
Dec 08, 2008 7.875 7.907 7.625 7.828 28,089,890 +0.01(+0.10%)
Dec 05, 2008 7.398 7.828 7.140 7.820 31,009,512 +0.38(+5.04%)
Dec 04, 2008 7.351 7.860 7.265 7.445 39,569,260 +0.16(+2.26%)
Dec 03, 2008 7.011 7.336 6.702 7.281 22,738,674 +0.25(+3.56%)
Dec 02, 2008 7.046 7.148 6.733 7.031 24,624,162 +0.09(+1.24%)
Dec 01, 2008 7.320 7.320 6.905 6.945 25,768,132 -0.55(-7.31%)
Nov 28, 2008 7.570 7.625 7.320 7.492 10,963,542 -0.12(-1.54%)
Nov 26, 2008 6.679 7.617 6.647 7.609 34,174,124 +0.80(+11.71%)
Nov 25, 2008 7.058 7.101 6.663 6.812 25,172,952 -0.10(-1.47%)
Nov 24, 2008 6.710 6.913 6.585 6.913 34,147,776 +0.38(+5.87%)
Nov 21, 2008 6.460 6.608 6.100 6.530 38,804,040 +0.16(+2.58%)
Nov 20, 2008 6.554 6.921 6.350 6.366 43,831,668 -0.22(-3.33%)
Nov 19, 2008 7.367 7.414 6.577 6.585 36,216,440 -0.84(-11.37%)
Nov 18, 2008 7.860 7.891 7.156 7.429 34,165,500 -0.39(-5.00%)
Nov 17, 2008 7.930 8.079 7.789 7.820 22,461,284 -0.18(-2.25%)
Nov 14, 2008 8.407 8.493 7.891 8.000 25,188,010 -0.89(-10.03%)
Nov 13, 2008 7.813 8.892 7.750 8.892 44,759,080 +1.11(+14.27%)
Nov 12, 2008 8.188 8.416 7.781 7.781 33,496,394 -0.55(-6.57%)
Nov 11, 2008 8.251 8.423 7.993 8.329 22,395,438 -0.05(-0.56%)
Nov 10, 2008 8.915 8.947 8.298 8.376 25,445,782 -0.46(-5.22%)
Nov 07, 2008 8.696 8.853 8.524 8.837 22,237,396 +0.32(+3.76%)
Nov 06, 2008 9.557 9.557 8.477 8.517 39,553,360 -1.23(-12.60%)
Nov 05, 2008 10.24 10.32 9.721 9.744 21,126,670 -0.66(-6.39%)
Nov 04, 2008 10.44 10.58 10.09 10.41 24,497,850 +0.27(+2.70%)
Nov 03, 2008 10.13 10.35 9.995 10.14 17,415,480 +0.04(+0.39%)
Oct 31, 2008 9.353 10.31 9.330 10.10 35,415,244 +0.65(+6.87%)
Oct 30, 2008 9.705 9.823 9.338 9.447 31,373,102 +0.08(+0.83%)
Oct 29, 2008 9.658 9.690 9.267 9.369 27,561,610 -0.36(-3.70%)
Oct 28, 2008 9.142 9.744 8.751 9.729 33,583,376 +0.89(+10.09%)
Oct 27, 2008 8.735 9.322 8.540 8.837 26,672,406 -0.08(-0.88%)
Oct 24, 2008 8.227 9.181 8.227 8.915 33,954,504 +0.03(+0.35%)
Oct 23, 2008 9.103 9.181 8.556 8.884 38,897,224 -0.22(-2.41%)
Oct 22, 2008 9.400 9.713 9.017 9.103 32,332,706 -0.45(-4.75%)
Oct 21, 2008 9.776 9.815 9.533 9.557 28,648,878 -0.42(-4.23%)
Oct 20, 2008 9.768 10.26 9.697 9.979 41,689,964 +0.60(+6.42%)
Oct 17, 2008 9.682 10.23 9.338 9.377 38,171,564 -0.42(-4.31%)
Oct 16, 2008 9.111 9.799 8.689 9.799 44,395,232 +0.80(+8.86%)
Oct 15, 2008 9.854 9.971 8.994 9.001 48,024,280 -0.97(-9.73%)
Oct 14, 2008 10.90 10.96 9.932 9.971 47,989,316 -0.50(-4.78%)
Oct 13, 2008 10.39 10.50 10.00 10.47 32,075,464 +0.54(+5.43%)
Oct 10, 2008 9.752 10.70 9.502 9.932 64,021,432 -0.08(-0.78%)
Oct 09, 2008 10.02 10.24 9.909 10.01 49,594,920 +0.26(+2.65%)
Oct 08, 2008 9.392 10.21 9.330 9.752 48,162,240 +0.09(+0.97%)
Oct 07, 2008 10.68 10.79 9.655 9.658 53,699,632 -0.93(-8.79%)
Oct 06, 2008 10.95 10.95 10.06 10.59 51,285,844 -0.51(-4.58%)
Oct 03, 2008 11.28 11.68 11.01 11.10 33,862,896 -0.06(-0.56%)
Oct 02, 2008 11.62 11.67 11.16 11.16 31,390,568 -0.54(-4.61%)
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.