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

Applied Materials (NQ: AMAT )

217.28 -2.52 (-1.15%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Jan 31, 2013 10.86 10.97 10.82 10.92 11,508,613 +0.04(+0.39%)
Jan 30, 2013 10.79 10.94 10.76 10.87 12,809,842 +0.05(+0.47%)
Jan 29, 2013 10.90 10.91 10.76 10.82 11,020,120 -0.14(-1.23%)
Jan 28, 2013 10.88 11.03 10.84 10.96 13,265,883 +0.11(+1.01%)
Jan 25, 2013 10.79 10.97 10.77 10.85 22,416,952 +0.19(+1.83%)
Jan 24, 2013 10.74 10.81 10.63 10.65 12,266,128 -0.08(-0.79%)
Jan 23, 2013 10.77 10.77 10.64 10.74 13,577,930 -0.01(-0.08%)
Jan 22, 2013 10.64 10.76 10.60 10.75 17,297,334 +0.05(+0.47%)
Jan 18, 2013 10.57 10.90 10.49 10.70 57,393,120 +0.21(+2.02%)
Jan 17, 2013 10.10 10.53 10.10 10.48 32,096,878 +0.40(+3.94%)
Jan 16, 2013 9.926 10.19 9.892 10.09 18,323,854 +0.14(+1.36%)
Jan 15, 2013 9.909 9.994 9.808 9.951 12,246,993 +0.02(+0.17%)
Jan 14, 2013 9.867 9.968 9.799 9.934 9,327,255 +0.03(+0.34%)
Jan 11, 2013 9.867 9.926 9.833 9.901 9,570,390 +0.06(+0.60%)
Jan 10, 2013 9.909 10.02 9.824 9.841 11,885,631 -0.03(-0.34%)
Jan 09, 2013 9.740 9.909 9.715 9.875 13,211,713 +0.14(+1.48%)
Jan 08, 2013 9.791 9.850 9.706 9.731 9,770,113 -0.14(-1.37%)
Jan 07, 2013 9.698 9.901 9.630 9.867 17,147,352 -0.12(-1.19%)
Jan 04, 2013 9.994 10.03 9.901 9.985 8,807,316 +0.00(+0.00%)
Jan 03, 2013 10.01 10.06 9.892 9.985 10,339,075 -0.02(-0.21%)
Jan 02, 2013 9.922 10.01 9.672 10.01 15,332,923 +0.33(+3.45%)
Dec 31, 2012 9.512 9.672 9.469 9.672 10,303,485 +0.15(+1.60%)
Dec 28, 2012 9.512 9.622 9.486 9.520 11,842,030 -0.08(-0.79%)
Dec 27, 2012 9.613 9.681 9.461 9.596 13,142,141 -0.03(-0.35%)
Dec 26, 2012 9.613 9.681 9.554 9.630 9,661,788 +0.02(+0.18%)
Dec 24, 2012 9.630 9.715 9.554 9.613 6,253,942 -0.11(-1.13%)
Dec 21, 2012 9.469 9.723 9.317 9.723 37,067,924 +0.10(+1.05%)
Dec 20, 2012 9.588 9.630 9.469 9.622 11,538,918 +0.03(+0.35%)
Dec 19, 2012 9.503 9.622 9.486 9.588 13,223,375 +0.14(+1.43%)
Dec 18, 2012 9.376 9.512 9.317 9.452 12,445,701 +0.06(+0.68%)
Dec 17, 2012 9.376 9.444 9.292 9.389 10,998,809 +0.02(+0.23%)
Dec 14, 2012 9.326 9.452 9.309 9.368 8,994,399 -0.03(-0.27%)
Dec 13, 2012 9.419 9.486 9.250 9.393 17,496,800 +0.02(+0.18%)
Dec 12, 2012 9.393 9.512 9.368 9.376 13,982,436 +0.01(+0.09%)
Dec 11, 2012 9.385 9.465 9.351 9.368 12,259,778 +0.03(+0.27%)
Dec 10, 2012 9.233 9.410 9.224 9.343 11,295,629 +0.07(+0.78%)
Dec 07, 2012 9.241 9.283 9.157 9.271 9,787,359 +0.06(+0.69%)
Dec 06, 2012 9.131 9.207 9.080 9.207 9,953,013 +0.08(+0.83%)
Dec 05, 2012 9.190 9.241 9.106 9.131 12,687,092 -0.06(-0.69%)
Dec 04, 2012 9.038 9.207 8.987 9.195 14,232,584 +0.12(+1.35%)
Nov 30, 2012 9.080 9.127 9.042 9.072 15,657,758 -0.01(-0.09%)
Nov 29, 2012 9.013 9.131 9.004 9.080 11,300,936 +0.12(+1.32%)
Nov 28, 2012 8.734 8.979 8.658 8.962 13,463,658 +0.20(+2.32%)
Nov 27, 2012 8.793 8.878 8.759 8.759 11,323,749 -0.09(-1.00%)
Nov 26, 2012 8.751 8.928 8.742 8.848 11,508,764 +0.05(+0.63%)
Nov 23, 2012 8.827 8.920 8.751 8.793 8,193,279 -0.03(-0.29%)
Nov 21, 2012 8.751 8.878 8.700 8.818 10,289,592 +0.04(+0.43%)
Nov 20, 2012 8.725 8.785 8.658 8.780 12,664,501 +0.02(+0.24%)
Nov 19, 2012 8.590 8.814 8.556 8.759 18,382,388 +0.25(+2.98%)
Nov 16, 2012 8.648 8.665 8.338 8.505 28,954,784 -0.13(-1.46%)
Nov 15, 2012 8.698 8.774 8.581 8.631 18,453,650 -0.05(-0.58%)
Nov 14, 2012 8.857 8.857 8.648 8.681 16,171,360 -0.10(-1.15%)
Nov 13, 2012 8.841 8.933 8.740 8.782 13,307,032 -0.13(-1.41%)
Nov 12, 2012 8.958 9.017 8.891 8.908 9,553,187 -0.03(-0.37%)
Nov 09, 2012 8.816 9.050 8.807 8.941 13,644,798 +0.14(+1.62%)
Nov 08, 2012 9.151 9.201 8.799 8.799 27,671,390 -0.38(-4.11%)
Nov 07, 2012 9.469 9.469 9.134 9.176 21,335,438 -0.43(-4.45%)
Nov 06, 2012 9.302 9.645 9.276 9.603 20,288,056 +0.31(+3.34%)
Nov 05, 2012 8.975 9.335 8.975 9.293 14,238,735 +0.23(+2.59%)
Nov 02, 2012 9.176 9.201 9.000 9.059 16,014,499 -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.