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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2009 10.43 10.52 10.16 10.40 30,151,788 +0.08(+0.75%)
Sep 29, 2009 10.50 10.52 10.29 10.32 18,778,808 -0.17(-1.63%)
Sep 28, 2009 10.43 10.60 10.42 10.49 22,929,280 +0.31(+3.05%)
Sep 25, 2009 10.07 10.22 10.02 10.18 25,073,132 +0.06(+0.61%)
Sep 24, 2009 10.32 10.33 9.937 10.12 30,227,044 -0.17(-1.66%)
Sep 23, 2009 10.47 10.49 10.26 10.29 31,919,072 -0.02(-0.23%)
Sep 22, 2009 9.983 10.36 9.968 10.31 43,099,644 +0.47(+4.82%)
Sep 21, 2009 9.983 9.991 9.758 9.836 56,165,440 -0.29(-2.84%)
Sep 18, 2009 10.14 10.25 10.06 10.12 30,516,544 +0.00(+0.00%)
Sep 17, 2009 10.36 10.38 10.04 10.12 41,218,620 -0.28(-2.69%)
Sep 16, 2009 10.47 10.49 10.33 10.40 34,832,000 +0.03(+0.30%)
Sep 15, 2009 10.37 10.41 10.22 10.37 27,233,612 +0.04(+0.38%)
Sep 14, 2009 10.40 10.48 10.21 10.33 34,097,680 -0.16(-1.55%)
Sep 11, 2009 10.65 10.75 10.45 10.50 22,152,620 -0.10(-0.95%)
Sep 10, 2009 10.81 10.86 10.51 10.60 37,611,464 -0.20(-1.87%)
Sep 09, 2009 10.60 10.81 10.51 10.80 22,233,512 +0.17(+1.61%)
Sep 08, 2009 10.51 10.64 10.41 10.63 20,133,708 +0.18(+1.71%)
Sep 04, 2009 10.32 10.45 10.23 10.45 15,727,549 +0.23(+2.28%)
Sep 03, 2009 10.13 10.24 10.02 10.22 19,508,138 +0.14(+1.39%)
Sep 02, 2009 9.960 10.12 9.906 10.08 26,933,642 +0.03(+0.31%)
Sep 01, 2009 10.18 10.46 10.01 10.05 30,209,490 -0.19(-1.90%)
Aug 31, 2009 10.21 10.30 10.12 10.24 18,064,266 -0.07(-0.68%)
Aug 28, 2009 10.56 10.62 10.20 10.31 30,467,926 -0.02(-0.15%)
Aug 27, 2009 10.30 10.37 10.19 10.33 28,736,456 -0.02(-0.23%)
Aug 26, 2009 10.28 10.43 10.22 10.35 30,569,536 +0.05(+0.53%)
Aug 25, 2009 10.50 10.57 10.25 10.29 28,012,912 -0.18(-1.71%)
Aug 24, 2009 10.69 10.86 10.42 10.47 27,932,950 -0.20(-1.89%)
Aug 21, 2009 10.55 10.68 10.35 10.68 20,571,504 +0.22(+2.08%)
Aug 20, 2009 10.34 10.49 10.30 10.46 14,111,818 +0.12(+1.20%)
Aug 19, 2009 10.23 10.40 10.20 10.33 25,320,540 -0.05(-0.52%)
Aug 18, 2009 10.25 10.41 10.23 10.39 19,453,512 +0.19(+1.91%)
Aug 17, 2009 10.35 10.38 10.11 10.19 24,105,444 -0.33(-3.17%)
Aug 14, 2009 10.86 10.86 10.41 10.53 31,149,366 -0.33(-3.01%)
Aug 13, 2009 10.71 10.86 10.53 10.85 29,929,604 +0.24(+2.27%)
Aug 12, 2009 10.43 10.80 10.39 10.61 47,498,556 +0.34(+3.33%)
Aug 11, 2009 10.50 10.52 10.22 10.27 36,296,332 -0.19(-1.86%)
Aug 10, 2009 10.50 10.57 10.29 10.47 23,122,772 +0.01(+0.07%)
Aug 07, 2009 10.62 10.66 10.36 10.46 21,624,628 +0.09(+0.82%)
Aug 06, 2009 10.67 10.74 10.34 10.37 24,561,636 -0.25(-2.33%)
Aug 05, 2009 10.76 10.85 10.54 10.62 15,907,312 -0.16(-1.51%)
Aug 04, 2009 10.72 10.84 10.62 10.78 17,211,526 -0.05(-0.50%)
Aug 03, 2009 10.81 10.93 10.67 10.84 19,962,732 +0.16(+1.52%)
Jul 31, 2009 10.55 10.88 10.54 10.67 28,075,098 +0.13(+1.25%)
Jul 30, 2009 10.70 10.98 10.49 10.54 31,473,408 +0.02(+0.15%)
Jul 29, 2009 10.25 10.60 10.22 10.53 27,567,808 +0.18(+1.72%)
Jul 28, 2009 10.20 10.46 10.13 10.35 19,981,648 +0.05(+0.53%)
Jul 27, 2009 10.19 10.30 10.000 10.29 22,431,462 +0.09(+0.91%)
Jul 24, 2009 10.22 10.26 9.986 10.20 28,021,024 -0.23(-2.22%)
Jul 23, 2009 10.26 10.45 10.09 10.43 30,261,452 +0.19(+1.81%)
Jul 22, 2009 9.870 10.33 9.785 10.25 29,350,690 +0.32(+3.27%)
Jul 21, 2009 9.901 9.931 9.545 9.924 32,550,430 +0.03(+0.31%)
Jul 20, 2009 9.854 9.947 9.699 9.893 21,033,690 +0.09(+0.95%)
Jul 17, 2009 9.846 9.862 9.506 9.800 29,441,546 -0.05(-0.55%)
Jul 16, 2009 9.413 9.870 9.367 9.854 37,479,724 +0.33(+3.49%)
Jul 15, 2009 9.181 9.545 9.150 9.522 48,496,968 +0.52(+5.76%)
Jul 14, 2009 8.849 9.042 8.833 9.003 25,855,144 +0.17(+1.93%)
Jul 13, 2009 8.667 8.849 8.369 8.833 31,498,274 +0.32(+3.82%)
Jul 10, 2009 8.423 8.601 8.346 8.508 21,612,922 +0.04(+0.46%)
Jul 09, 2009 8.377 8.531 8.347 8.470 26,336,258 +0.18(+2.15%)
Jul 08, 2009 8.431 8.462 8.152 8.292 23,891,486 -0.16(-1.92%)
Jul 07, 2009 8.702 8.872 8.431 8.454 28,364,542 -0.25(-2.84%)
Jul 06, 2009 8.562 8.825 8.400 8.702 34,922,632 +0.09(+1.08%)
Jul 02, 2009 8.470 8.748 8.454 8.609 37,798,212 +0.00(+0.00%)
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.