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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2010 9.661 9.685 9.472 9.638 20,170,704 +0.02(+0.16%)
Feb 25, 2010 9.504 9.646 9.402 9.622 27,619,974 -0.04(-0.41%)
Feb 24, 2010 9.512 9.780 9.488 9.661 32,542,298 +0.20(+2.16%)
Feb 23, 2010 9.803 9.827 9.402 9.457 38,400,764 -0.35(-3.53%)
Feb 22, 2010 9.868 9.909 9.756 9.803 28,825,930 +0.01(+0.08%)
Feb 19, 2010 9.889 9.905 9.678 9.795 37,125,788 -0.14(-1.42%)
Feb 18, 2010 10.01 10.02 9.646 9.936 57,675,616 -0.24(-2.39%)
Feb 17, 2010 10.26 10.30 9.991 10.18 32,151,300 +0.03(+0.31%)
Feb 16, 2010 9.929 10.16 9.842 10.15 27,645,278 +0.38(+3.85%)
Feb 12, 2010 9.639 9.772 9.772 9.772 30,306,048 +0.00(+0.00%)
Feb 11, 2010 9.576 9.819 9.451 9.772 23,465,312 +0.19(+1.96%)
Feb 10, 2010 9.560 9.650 9.482 9.584 21,966,296 +0.06(+0.66%)
Feb 09, 2010 9.592 9.717 9.435 9.521 26,904,934 +0.06(+0.66%)
Feb 08, 2010 9.599 9.662 9.427 9.458 22,939,996 -0.13(-1.31%)
Feb 05, 2010 9.247 9.615 9.153 9.584 55,873,508 +0.34(+3.64%)
Feb 04, 2010 9.576 9.576 9.137 9.247 51,970,020 -0.38(-3.91%)
Feb 03, 2010 9.678 9.780 9.498 9.623 46,157,612 -0.18(-1.84%)
Feb 02, 2010 9.866 9.866 9.678 9.803 27,468,464 -0.01(-0.08%)
Feb 01, 2010 9.670 9.842 9.584 9.811 25,698,980 +0.27(+2.79%)
Jan 29, 2010 10.01 10.07 9.521 9.545 32,671,296 -0.34(-3.41%)
Jan 28, 2010 10.25 10.26 9.678 9.882 44,678,224 -0.34(-3.30%)
Jan 27, 2010 9.991 10.24 9.944 10.22 38,856,300 +0.31(+3.08%)
Jan 26, 2010 9.968 10.20 9.905 9.913 47,084,980 +0.01(+0.08%)
Jan 25, 2010 9.921 10.14 9.866 9.905 50,747,232 +0.01(+0.08%)
Jan 22, 2010 10.46 10.49 9.882 9.897 61,390,032 -0.74(-7.00%)
Jan 21, 2010 10.86 11.04 10.60 10.64 32,241,040 -0.17(-1.59%)
Jan 20, 2010 10.84 10.88 10.70 10.81 24,527,202 -0.13(-1.22%)
Jan 19, 2010 10.79 10.99 10.77 10.95 18,658,012 +0.19(+1.75%)
Jan 15, 2010 11.10 10.76 10.76 10.76 45,965,944 -0.49(-4.32%)
Jan 14, 2010 11.14 11.27 10.99 11.24 34,353,656 +0.06(+0.56%)
Jan 13, 2010 11.20 11.30 10.91 11.18 32,078,112 +0.05(+0.49%)
Jan 12, 2010 11.57 11.57 10.99 11.13 51,488,276 -0.53(-4.51%)
Jan 11, 2010 11.63 11.71 11.32 11.65 42,964,108 +0.25(+2.19%)
Jan 08, 2010 11.16 11.43 11.06 11.40 52,595,028 +0.42(+3.87%)
Jan 07, 2010 11.08 11.14 10.94 10.98 27,491,656 -0.12(-1.06%)
Jan 06, 2010 11.15 11.28 11.05 11.10 17,488,892 -0.02(-0.21%)
Jan 05, 2010 11.16 11.27 11.00 11.12 19,362,724 -0.09(-0.77%)
Jan 04, 2010 11.01 11.42 10.99 11.21 23,754,982 +0.28(+2.58%)
Dec 31, 2009 11.01 10.92 10.92 10.92 11,523,485 -0.09(-0.85%)
Dec 30, 2009 10.74 11.05 10.74 11.02 13,028,231 +0.25(+2.33%)
Dec 29, 2009 10.84 10.92 10.74 10.77 9,507,648 -0.09(-0.87%)
Dec 28, 2009 11.00 11.03 10.77 10.86 11,693,157 -0.11(-1.00%)
Dec 24, 2009 10.96 10.98 10.92 10.97 7,227,303 +0.04(+0.36%)
Dec 23, 2009 11.04 11.14 10.90 10.93 21,564,812 +0.01(+0.07%)
Dec 22, 2009 10.89 11.01 10.88 10.92 17,788,126 +0.08(+0.72%)
Dec 21, 2009 10.79 10.86 10.75 10.85 16,027,327 +0.17(+1.62%)
Dec 18, 2009 10.55 10.68 10.45 10.67 24,552,110 +0.21(+2.02%)
Dec 17, 2009 10.59 10.66 10.46 10.46 15,261,855 -0.19(-1.77%)
Dec 16, 2009 10.63 10.96 10.60 10.65 37,143,652 +0.05(+0.44%)
Dec 15, 2009 10.56 10.74 10.53 10.60 16,621,693 -0.02(-0.22%)
Dec 14, 2009 10.56 10.65 10.43 10.63 18,408,338 +0.14(+1.35%)
Dec 11, 2009 10.46 10.63 10.35 10.48 16,358,447 +0.05(+0.53%)
Dec 10, 2009 10.57 10.69 10.40 10.43 23,155,150 -0.14(-1.33%)
Dec 09, 2009 10.38 10.57 10.30 10.57 22,076,088 +0.13(+1.28%)
Dec 08, 2009 10.38 10.50 10.20 10.44 22,577,736 +0.05(+0.53%)
Dec 07, 2009 10.37 10.59 10.37 10.38 24,895,794 -0.05(-0.53%)
Dec 04, 2009 10.37 10.63 10.23 10.44 25,599,056 +0.20(+1.91%)
Dec 03, 2009 10.26 10.40 10.22 10.24 22,690,162 +0.05(+0.54%)
Dec 02, 2009 10.10 10.25 10.06 10.19 23,025,404 +0.09(+0.85%)
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.