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

Applied Materials (NQ: AMAT )

189.77 -4.55 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2011 10.19 10.29 10.04 10.04 16,801,774 -0.24(-2.38%)
Oct 28, 2011 10.17 10.29 10.03 10.29 14,972,092 +0.07(+0.64%)
Oct 27, 2011 9.815 10.27 9.815 10.22 22,331,918 +0.57(+5.91%)
Oct 26, 2011 9.693 9.783 9.465 9.652 15,378,322 +0.07(+0.68%)
Oct 25, 2011 9.571 9.783 9.571 9.587 14,474,646 -0.14(-1.42%)
Oct 24, 2011 9.595 9.775 9.567 9.726 14,150,509 +0.20(+2.05%)
Oct 21, 2011 9.310 9.652 9.310 9.530 19,073,988 +0.29(+3.18%)
Oct 20, 2011 9.326 9.350 8.976 9.236 15,611,610 -0.12(-1.31%)
Oct 19, 2011 9.514 9.571 9.326 9.359 13,436,971 -0.15(-1.54%)
Oct 18, 2011 9.432 9.538 9.188 9.506 21,811,422 +0.22(+2.37%)
Oct 17, 2011 9.400 9.420 9.236 9.285 20,758,190 -0.17(-1.81%)
Oct 14, 2011 9.522 9.522 9.261 9.457 16,904,492 +0.02(+0.17%)
Oct 13, 2011 9.196 9.479 9.139 9.440 22,110,380 +0.23(+2.48%)
Oct 12, 2011 9.041 9.294 9.016 9.212 20,480,726 +0.26(+2.91%)
Oct 11, 2011 8.967 9.033 8.861 8.951 14,661,840 -0.02(-0.27%)
Oct 10, 2011 8.894 9.053 8.837 8.976 16,164,778 +0.24(+2.80%)
Oct 07, 2011 8.821 8.927 8.641 8.731 19,861,138 -0.03(-0.37%)
Oct 06, 2011 8.764 8.821 8.519 8.764 22,548,058 +0.13(+1.56%)
Oct 05, 2011 8.364 8.641 8.217 8.629 20,490,576 +0.26(+3.07%)
Oct 04, 2011 7.908 8.372 7.908 8.372 28,660,400 +0.34(+4.26%)
Oct 03, 2011 8.372 8.495 8.030 8.030 30,055,684 -0.41(-4.88%)
Sep 30, 2011 8.592 8.690 8.438 8.442 22,189,914 -0.22(-2.50%)
Sep 29, 2011 8.788 8.813 8.478 8.658 31,060,220 +0.01(+0.14%)
Sep 28, 2011 8.853 8.910 8.601 8.645 23,380,724 -0.15(-1.71%)
Sep 27, 2011 8.625 9.057 8.560 8.796 30,940,000 +0.33(+3.95%)
Sep 26, 2011 8.682 8.707 8.315 8.462 30,744,356 -0.17(-1.98%)
Sep 23, 2011 8.364 8.788 8.307 8.633 21,075,698 +0.19(+2.22%)
Sep 22, 2011 8.682 8.694 8.323 8.446 31,314,258 -0.40(-4.52%)
Sep 21, 2011 9.090 9.171 8.845 8.845 21,626,162 -0.23(-2.52%)
Sep 20, 2011 9.139 9.351 9.045 9.073 16,143,512 -0.08(-0.89%)
Sep 19, 2011 9.131 9.212 9.049 9.155 16,774,941 -0.28(-2.94%)
Sep 16, 2011 9.530 9.611 9.375 9.432 20,991,372 -0.08(-0.86%)
Sep 15, 2011 9.473 9.546 9.342 9.514 25,375,844 +0.35(+3.78%)
Sep 14, 2011 9.025 9.277 8.976 9.167 30,099,986 +0.18(+2.04%)
Sep 13, 2011 8.910 9.025 8.886 8.984 27,252,072 +0.13(+1.47%)
Sep 12, 2011 8.674 8.861 8.658 8.853 21,398,890 +0.11(+1.26%)
Sep 09, 2011 8.716 9.057 8.698 8.743 22,642,520 -0.10(-1.15%)
Sep 08, 2011 8.984 9.163 8.829 8.845 20,950,776 -0.20(-2.16%)
Sep 07, 2011 8.861 9.041 8.853 9.041 23,207,316 +0.34(+3.94%)
Sep 06, 2011 8.625 8.731 8.560 8.698 20,599,186 -0.14(-1.57%)
Sep 02, 2011 8.878 8.935 8.804 8.837 14,708,845 -0.18(-1.99%)
Sep 01, 2011 9.277 9.318 9.016 9.016 15,081,370 -0.21(-2.30%)
Aug 31, 2011 9.391 9.481 9.189 9.228 18,139,506 -0.08(-0.88%)
Aug 30, 2011 9.212 9.375 9.155 9.310 17,673,906 +0.03(+0.31%)
Aug 29, 2011 9.057 9.302 9.041 9.281 13,511,667 +0.33(+3.69%)
Aug 26, 2011 8.700 8.959 8.595 8.951 18,630,176 +0.20(+2.31%)
Aug 25, 2011 8.773 8.975 8.741 8.749 26,591,638 -0.45(-4.84%)
Aug 24, 2011 9.218 9.259 8.959 9.194 20,445,962 -0.06(-0.70%)
Aug 23, 2011 8.749 9.259 8.741 9.259 19,937,644 +0.47(+5.34%)
Aug 22, 2011 8.911 9.004 8.749 8.789 16,658,058 +0.03(+0.37%)
Aug 19, 2011 8.797 9.048 8.741 8.757 19,913,882 -0.14(-1.55%)
Aug 18, 2011 9.129 9.145 8.805 8.895 22,061,364 -0.51(-5.42%)
Aug 17, 2011 9.477 9.671 9.303 9.404 13,191,951 -0.05(-0.51%)
Aug 16, 2011 9.493 9.603 9.323 9.453 16,485,696 -0.15(-1.60%)
Aug 15, 2011 9.412 9.607 9.372 9.607 13,529,875 +0.22(+2.33%)
Aug 12, 2011 9.510 9.671 9.336 9.388 20,351,504 -0.10(-1.02%)
Aug 11, 2011 9.153 9.607 9.089 9.485 37,099,844 +0.38(+4.18%)
Aug 10, 2011 9.121 9.372 8.975 9.105 42,790,948 -0.15(-1.66%)
Aug 09, 2011 9.150 9.275 8.781 9.259 42,336,008 +0.28(+3.16%)
Aug 08, 2011 9.008 9.307 8.911 8.975 43,141,952 -0.28(-3.06%)
Aug 05, 2011 9.421 9.655 8.984 9.259 39,524,452 -0.03(-0.35%)
Aug 04, 2011 9.728 9.728 9.291 9.291 36,746,492 -0.59(-5.98%)
Aug 03, 2011 9.777 9.906 9.615 9.882 24,113,642 +0.11(+1.08%)
Aug 02, 2011 9.866 9.914 9.728 9.777 22,303,946 -0.20(-2.03%)
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.