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

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 8.650 8.798 8.477 8.626 21,337,808 -0.03(-0.36%)
Jun 29, 2009 8.556 8.728 8.485 8.657 16,089,006 +0.11(+1.28%)
Jun 26, 2009 8.563 8.759 8.524 8.548 48,209,708 -0.05(-0.55%)
Jun 25, 2009 8.485 8.603 8.328 8.595 16,030,610 +0.13(+1.57%)
Jun 24, 2009 8.367 8.599 8.360 8.462 19,523,998 +0.15(+1.79%)
Jun 23, 2009 8.195 8.383 8.074 8.313 23,023,626 +0.09(+1.05%)
Jun 22, 2009 8.540 8.618 8.226 8.226 23,288,758 -0.38(-4.37%)
Jun 19, 2009 8.595 8.673 8.469 8.603 22,229,734 +0.11(+1.29%)
Jun 18, 2009 8.610 8.650 8.469 8.493 16,680,578 -0.08(-0.91%)
Jun 17, 2009 8.548 8.697 8.320 8.571 30,239,396 +0.03(+0.37%)
Jun 16, 2009 8.759 8.791 8.509 8.540 22,793,128 -0.16(-1.80%)
Jun 15, 2009 8.673 8.777 8.501 8.697 24,016,486 -0.10(-1.16%)
Jun 12, 2009 8.767 8.806 8.595 8.798 21,712,416 +0.06(+0.72%)
Jun 11, 2009 8.603 8.775 8.524 8.736 28,810,748 +0.18(+2.11%)
Jun 10, 2009 8.744 8.751 8.383 8.556 28,072,486 -0.09(-1.00%)
Jun 09, 2009 8.603 8.744 8.497 8.642 40,991,992 +0.13(+1.57%)
Jun 08, 2009 8.571 8.665 8.422 8.509 26,541,836 -0.09(-1.09%)
Jun 05, 2009 8.838 8.932 8.501 8.603 30,738,758 -0.44(-4.85%)
Jun 04, 2009 8.947 9.159 8.924 9.041 21,243,100 +0.13(+1.41%)
Jun 03, 2009 9.300 8.971 8.720 8.916 22,281,550 -0.18(-1.98%)
Jun 02, 2009 9.300 9.308 9.010 9.096 25,442,492 -0.35(-3.73%)
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.