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

Applied Materials (NQ: AMAT )

198.65 -6.61 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2013 10.89 11.00 10.84 10.94 11,485,433 +0.04(+0.39%)
Jan 30, 2013 10.81 10.96 10.78 10.89 12,784,042 +0.05(+0.47%)
Jan 29, 2013 10.92 10.93 10.78 10.84 10,997,924 -0.14(-1.23%)
Jan 28, 2013 10.90 11.05 10.86 10.98 13,239,164 +0.11(+1.01%)
Jan 25, 2013 10.81 11.00 10.79 10.87 22,371,802 +0.19(+1.83%)
Jan 24, 2013 10.76 10.84 10.65 10.67 12,241,423 -0.08(-0.79%)
Jan 23, 2013 10.79 10.79 10.67 10.76 13,550,583 -0.01(-0.08%)
Jan 22, 2013 10.67 10.78 10.62 10.77 17,262,496 +0.05(+0.47%)
Jan 18, 2013 10.59 10.92 10.51 10.72 57,277,524 +0.21(+2.02%)
Jan 17, 2013 10.12 10.55 10.12 10.51 32,032,232 +0.40(+3.94%)
Jan 16, 2013 9.946 10.21 9.912 10.11 18,286,948 +0.14(+1.36%)
Jan 15, 2013 9.929 10.01 9.827 9.971 12,222,326 +0.02(+0.17%)
Jan 14, 2013 9.887 9.988 9.819 9.954 9,308,469 +0.03(+0.34%)
Jan 11, 2013 9.887 9.946 9.853 9.921 9,551,115 +0.06(+0.60%)
Jan 10, 2013 9.929 10.04 9.844 9.861 11,861,693 -0.03(-0.34%)
Jan 09, 2013 9.760 9.929 9.734 9.895 13,185,104 +0.14(+1.48%)
Jan 08, 2013 9.810 9.870 9.726 9.751 9,750,435 -0.14(-1.37%)
Jan 07, 2013 9.717 9.921 9.649 9.887 17,112,814 -0.12(-1.18%)
Jan 04, 2013 10.01 10.05 9.921 10.01 8,789,577 +0.00(+0.00%)
Jan 03, 2013 10.03 10.08 9.912 10.01 10,318,251 -0.02(-0.21%)
Jan 02, 2013 9.942 10.03 9.692 10.03 15,302,041 +0.33(+3.45%)
Dec 31, 2012 9.531 9.692 9.488 9.692 10,282,733 +0.15(+1.60%)
Dec 28, 2012 9.531 9.641 9.505 9.539 11,818,179 -0.08(-0.79%)
Dec 27, 2012 9.632 9.700 9.480 9.616 13,115,671 -0.03(-0.35%)
Dec 26, 2012 9.632 9.700 9.573 9.649 9,642,329 +0.02(+0.18%)
Dec 24, 2012 9.649 9.734 9.573 9.632 6,241,346 -0.11(-1.13%)
Dec 21, 2012 9.488 9.743 9.336 9.743 36,993,268 +0.10(+1.05%)
Dec 20, 2012 9.607 9.649 9.488 9.641 11,515,678 +0.03(+0.35%)
Dec 19, 2012 9.522 9.641 9.505 9.607 13,196,742 +0.14(+1.43%)
Dec 18, 2012 9.395 9.531 9.336 9.472 12,420,635 +0.06(+0.68%)
Dec 17, 2012 9.395 9.463 9.311 9.408 10,976,656 +0.02(+0.23%)
Dec 14, 2012 9.344 9.472 9.328 9.387 8,976,284 -0.03(-0.27%)
Dec 13, 2012 9.438 9.505 9.268 9.412 17,461,560 +0.02(+0.18%)
Dec 12, 2012 9.412 9.531 9.387 9.395 13,954,274 +0.01(+0.09%)
Dec 11, 2012 9.404 9.484 9.370 9.387 12,235,086 +0.03(+0.27%)
Dec 10, 2012 9.251 9.429 9.243 9.361 11,272,878 +0.07(+0.78%)
Dec 07, 2012 9.260 9.302 9.175 9.289 9,767,646 +0.06(+0.69%)
Dec 06, 2012 9.150 9.226 9.099 9.226 9,932,967 +0.08(+0.83%)
Dec 05, 2012 9.209 9.260 9.124 9.150 12,661,539 -0.06(-0.69%)
Dec 04, 2012 9.056 9.226 9.006 9.213 14,203,919 +0.12(+1.35%)
Nov 30, 2012 9.099 9.145 9.061 9.090 15,626,222 -0.01(-0.09%)
Nov 29, 2012 9.031 9.150 9.023 9.099 11,278,175 +0.12(+1.32%)
Nov 28, 2012 8.751 8.997 8.675 8.980 13,436,541 +0.20(+2.32%)
Nov 27, 2012 8.811 8.895 8.777 8.777 11,300,942 -0.09(-1.00%)
Nov 26, 2012 8.768 8.946 8.760 8.866 11,485,584 +0.06(+0.62%)
Nov 23, 2012 8.845 8.938 8.768 8.811 8,176,777 -0.03(-0.29%)
Nov 21, 2012 8.768 8.895 8.718 8.836 10,268,868 +0.04(+0.43%)
Nov 20, 2012 8.743 8.802 8.675 8.798 12,638,993 +0.02(+0.24%)
Nov 19, 2012 8.607 8.832 8.573 8.777 18,345,364 +0.25(+2.98%)
Nov 16, 2012 8.665 8.682 8.355 8.523 28,896,464 -0.13(-1.46%)
Nov 15, 2012 8.716 8.791 8.598 8.649 18,416,482 -0.05(-0.58%)
Nov 14, 2012 8.875 8.875 8.665 8.699 16,138,788 -0.10(-1.15%)
Nov 13, 2012 8.859 8.951 8.758 8.800 13,280,230 -0.13(-1.41%)
Nov 12, 2012 8.976 9.035 8.909 8.926 9,533,946 -0.03(-0.37%)
Nov 09, 2012 8.833 9.068 8.825 8.959 13,617,315 +0.14(+1.62%)
Nov 08, 2012 9.169 9.220 8.817 8.817 27,615,654 -0.38(-4.11%)
Nov 07, 2012 9.488 9.488 9.152 9.194 21,292,466 -0.43(-4.45%)
Nov 06, 2012 9.320 9.665 9.295 9.623 20,247,192 +0.31(+3.34%)
Nov 05, 2012 8.993 9.354 8.993 9.312 14,210,056 +0.24(+2.59%)
Nov 02, 2012 9.194 9.220 9.018 9.077 15,982,244 -0.12(-1.28%)
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.