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

Applied Materials (NQ: AMAT )

220.89 +2.94 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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%)
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.