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

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2011 8.579 8.676 8.424 8.428 22,226,042 -0.22(-2.50%)
Sep 29, 2011 8.774 8.798 8.465 8.644 31,110,792 +0.01(+0.14%)
Sep 28, 2011 8.839 8.896 8.587 8.631 23,418,792 -0.15(-1.71%)
Sep 27, 2011 8.611 9.042 8.546 8.782 30,990,376 +0.33(+3.95%)
Sep 26, 2011 8.668 8.692 8.302 8.448 30,794,414 -0.17(-1.98%)
Sep 23, 2011 8.351 8.774 8.294 8.619 21,110,014 +0.19(+2.22%)
Sep 22, 2011 8.668 8.680 8.310 8.432 31,365,244 -0.40(-4.52%)
Sep 21, 2011 9.075 9.156 8.831 8.831 21,661,374 -0.23(-2.52%)
Sep 20, 2011 9.124 9.335 9.030 9.059 16,169,797 -0.08(-0.89%)
Sep 19, 2011 9.116 9.197 9.034 9.140 16,802,254 -0.28(-2.94%)
Sep 16, 2011 9.514 9.596 9.360 9.417 21,025,550 -0.08(-0.86%)
Sep 15, 2011 9.458 9.531 9.327 9.498 25,417,160 +0.35(+3.78%)
Sep 14, 2011 9.010 9.262 8.961 9.152 30,148,994 +0.18(+2.04%)
Sep 13, 2011 8.896 9.010 8.872 8.969 27,296,444 +0.13(+1.47%)
Sep 12, 2011 8.660 8.847 8.644 8.839 21,433,732 +0.11(+1.26%)
Sep 09, 2011 8.701 9.042 8.684 8.729 22,679,386 -0.10(-1.15%)
Sep 08, 2011 8.969 9.148 8.815 8.831 20,984,888 -0.20(-2.16%)
Sep 07, 2011 8.847 9.026 8.839 9.026 23,245,102 +0.34(+3.94%)
Sep 06, 2011 8.611 8.717 8.546 8.684 20,632,726 -0.14(-1.57%)
Sep 02, 2011 8.863 8.920 8.790 8.823 14,732,794 -0.18(-1.99%)
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.