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

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2008 15.00 15.00 14.49 14.62 20,592,046 -0.27(-1.79%)
Apr 29, 2008 14.88 15.00 14.80 14.89 19,842,168 +0.01(+0.05%)
Apr 28, 2008 15.02 15.07 14.82 14.88 13,295,502 -0.09(-0.58%)
Apr 25, 2008 15.17 15.25 14.75 14.96 22,462,638 -0.13(-0.83%)
Apr 24, 2008 14.69 15.33 14.43 15.09 42,020,220 +0.36(+2.45%)
Apr 23, 2008 14.55 14.98 14.49 14.73 30,128,862 +0.31(+2.17%)
Apr 22, 2008 14.73 14.78 14.38 14.42 29,888,410 -0.47(-3.16%)
Apr 21, 2008 14.91 14.96 14.78 14.89 27,888,498 -0.10(-0.68%)
Apr 18, 2008 15.21 15.34 14.77 14.99 36,743,152 -0.03(-0.21%)
Apr 17, 2008 15.15 15.28 14.89 15.02 22,087,062 -0.13(-0.88%)
Apr 16, 2008 15.08 15.43 14.99 15.15 37,176,556 +0.45(+3.09%)
Apr 15, 2008 14.85 14.95 14.35 14.70 27,232,162 -0.10(-0.69%)
Apr 14, 2008 14.82 15.05 14.69 14.80 22,894,742 -0.17(-1.15%)
Apr 11, 2008 14.95 15.61 14.89 14.97 34,740,200 -0.84(-5.30%)
Apr 10, 2008 15.50 16.00 15.48 15.81 32,753,544 +0.39(+2.54%)
Apr 09, 2008 15.41 15.50 15.13 15.42 28,451,138 +0.14(+0.92%)
Apr 08, 2008 15.61 15.62 15.19 15.28 32,597,338 -0.54(-3.42%)
Apr 07, 2008 15.90 16.28 15.78 15.82 45,766,224 -0.55(-3.35%)
Apr 04, 2008 16.51 17.04 16.17 16.37 29,421,822 +0.03(+0.19%)
Apr 03, 2008 15.91 16.59 15.88 16.34 27,770,504 +0.20(+1.26%)
Apr 02, 2008 16.05 16.31 15.85 16.13 40,419,744 +0.38(+2.44%)
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.