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, 2010 9.910 9.998 9.838 9.938 16,525,424 -0.08(-0.76%)
Nov 29, 2010 9.950 10.05 9.878 10.01 20,918,246 -0.01(-0.08%)
Nov 26, 2010 10.01 10.12 10.01 10.02 5,033,919 -0.04(-0.44%)
Nov 24, 2010 9.982 10.07 10.07 10.07 13,784,454 +0.14(+1.41%)
Nov 23, 2010 9.878 9.958 9.838 9.926 14,519,701 -0.10(-0.96%)
Nov 22, 2010 9.878 10.09 9.870 10.02 18,722,176 +0.05(+0.55%)
Nov 19, 2010 10.02 10.07 9.934 9.967 21,277,560 -0.09(-0.94%)
Nov 18, 2010 9.989 10.22 9.942 10.06 27,460,520 +0.21(+2.18%)
Nov 17, 2010 9.926 10.05 9.815 9.846 18,574,792 -0.06(-0.64%)
Nov 16, 2010 9.934 10.09 9.870 9.910 21,527,332 -0.12(-1.15%)
Nov 15, 2010 10.12 10.18 10.02 10.03 15,877,471 +0.01(+0.12%)
Nov 12, 2010 9.966 10.13 9.962 10.01 18,465,598 -0.03(-0.28%)
Nov 11, 2010 9.982 10.07 9.926 10.04 18,910,576 -0.18(-1.75%)
Nov 10, 2010 10.22 10.25 10.04 10.22 19,750,502 +0.02(+0.23%)
Nov 09, 2010 10.22 10.40 10.14 10.20 18,176,112 +0.02(+0.16%)
Nov 08, 2010 10.29 10.33 10.16 10.18 20,708,342 -0.14(-1.39%)
Nov 05, 2010 10.26 10.39 10.23 10.32 19,065,508 +0.07(+0.70%)
Nov 04, 2010 10.06 10.25 10.05 10.25 20,546,002 +0.28(+2.83%)
Nov 03, 2010 9.926 9.982 9.803 9.970 15,495,947 +0.04(+0.44%)
Nov 02, 2010 9.878 9.942 9.799 9.926 14,553,435 +0.09(+0.89%)
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.