Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 14.98 15.20 14.89 15.09 18,015,986 -0.06(-0.39%)
Sep 27, 2013 15.21 15.30 14.96 15.15 0 -0.15(-0.96%)
Sep 26, 2013 15.37 15.41 15.13 15.30 19,559,756 -0.06(-0.39%)
Sep 25, 2013 14.87 15.44 14.85 15.36 40,268,668 +0.34(+2.26%)
Sep 24, 2013 14.92 15.08 14.59 15.02 103,155,168 +1.25(+9.09%)
Sep 23, 2013 13.66 13.83 13.63 13.77 12,382,862 +0.05(+0.38%)
Sep 20, 2013 13.83 13.98 13.68 13.71 0 -0.13(-0.96%)
Sep 19, 2013 14.01 14.14 13.84 13.85 9,281,301 -0.11(-0.80%)
Sep 18, 2013 13.68 13.97 13.62 13.96 12,385,692 +0.27(+1.95%)
Sep 17, 2013 13.73 13.77 13.66 13.69 12,254,872 -0.04(-0.28%)
Sep 16, 2013 13.84 13.91 13.70 13.73 0 +0.03(+0.25%)
Sep 13, 2013 13.72 13.79 13.57 13.70 0 -0.02(-0.13%)
Sep 12, 2013 13.73 13.77 13.63 13.71 10,329,291 +0.00(+0.00%)
Sep 11, 2013 13.76 13.80 13.56 13.71 13,186,152 -0.04(-0.31%)
Sep 10, 2013 13.49 13.76 13.46 13.76 10,021,166 +0.34(+2.53%)
Sep 09, 2013 13.37 13.45 13.31 13.42 11,604,775 +0.06(+0.48%)
Sep 06, 2013 13.51 13.51 13.21 13.35 0 -0.14(-1.05%)
Sep 05, 2013 13.45 13.51 13.36 13.49 10,855,767 +0.05(+0.38%)
Sep 04, 2013 12.99 13.45 12.98 13.44 17,426,138 +0.43(+3.34%)
Sep 03, 2013 13.08 13.16 12.90 13.01 10,091,196 +0.09(+0.67%)
Aug 30, 2013 13.00 13.02 12.78 12.92 0 -0.11(-0.86%)
Aug 29, 2013 12.84 13.04 12.83 13.03 14,113,457 +0.15(+1.17%)
Aug 28, 2013 12.96 13.03 12.88 12.88 14,466,571 -0.09(-0.69%)
Aug 27, 2013 13.17 13.19 12.93 12.97 12,168,017 -0.33(-2.47%)
Aug 26, 2013 13.43 13.50 13.26 13.30 8,831,896 -0.15(-1.09%)
Aug 23, 2013 13.55 13.56 13.38 13.45 0 -0.03(-0.26%)
Aug 22, 2013 13.44 13.55 13.41 13.48 11,093,847 +0.09(+0.71%)
Aug 21, 2013 13.34 13.54 13.29 13.39 13,399,922 -0.01(-0.06%)
Aug 20, 2013 13.33 13.45 13.23 13.39 10,777,470 +0.09(+0.71%)
Aug 19, 2013 13.26 13.41 13.12 13.30 18,664,260 -0.06(-0.45%)
Aug 16, 2013 13.02 13.74 12.86 13.36 0 +0.25(+1.92%)
Aug 15, 2013 13.19 13.33 13.07 13.11 12,914,995 -0.35(-2.57%)
Aug 14, 2013 13.38 13.49 13.27 13.45 15,066,147 +0.00(+0.00%)
Aug 13, 2013 13.48 13.50 13.19 13.45 9,111,000 +0.07(+0.51%)
Aug 12, 2013 13.36 13.47 13.32 13.38 10,106,266 -0.02(-0.13%)
Aug 09, 2013 13.31 13.42 13.23 13.40 12,533,877 +0.02(+0.13%)
Aug 08, 2013 13.70 13.70 13.32 13.38 23,288,410 -0.21(-1.51%)
Aug 07, 2013 13.74 13.82 13.58 13.59 13,579,073 -0.23(-1.67%)
Aug 06, 2013 13.80 13.93 13.74 13.82 10,336,315 +0.05(+0.37%)
Aug 05, 2013 13.84 13.97 13.73 13.77 9,468,809 -0.19(-1.35%)
Aug 02, 2013 13.99 14.04 13.87 13.96 12,556,738 -0.15(-1.03%)
Aug 01, 2013 14.07 14.23 14.01 14.10 11,786,204 +0.15(+1.07%)
Jul 31, 2013 13.92 14.08 13.84 13.95 11,861,792 +0.04(+0.28%)
Jul 30, 2013 13.86 14.08 13.81 13.92 0 +0.21(+1.56%)
Jul 29, 2013 13.73 13.87 13.68 13.70 0 -0.09(-0.68%)
Jul 26, 2013 13.66 13.80 13.61 13.80 0 +0.00(+0.00%)
Jul 25, 2013 13.74 13.84 13.62 13.80 7,679,295 +0.03(+0.19%)
Jul 24, 2013 13.97 14.06 13.73 13.77 9,844,167 -0.14(-0.98%)
Jul 23, 2013 14.01 14.12 13.88 13.91 0 -0.08(-0.55%)
Jul 22, 2013 14.14 14.29 13.92 13.98 10,487,227 -0.18(-1.27%)
Jul 19, 2013 14.23 14.23 14.02 14.16 9,467,605 +0.00(+0.00%)
Jul 18, 2013 14.23 14.28 14.03 14.16 12,461,688 -0.09(-0.60%)
Jul 17, 2013 14.23 14.35 14.17 14.25 9,194,679 +0.07(+0.51%)
Jul 16, 2013 14.15 14.29 14.11 14.18 9,726,569 +0.09(+0.64%)
Jul 15, 2013 14.21 14.30 14.07 14.09 0 -0.16(-1.14%)
Jul 12, 2013 14.08 14.25 14.05 14.25 0 +0.15(+1.03%)
Jul 11, 2013 14.09 14.11 13.92 14.10 0 +0.16(+1.17%)
Jul 10, 2013 13.34 14.08 13.34 13.94 0 +0.55(+4.09%)
Jul 09, 2013 13.18 13.45 13.15 13.39 0 +0.44(+3.44%)
Jul 08, 2013 13.14 13.18 12.86 12.95 11,870,861 -0.07(-0.53%)
Jul 05, 2013 12.93 13.09 12.80 13.02 0 +0.19(+1.47%)
Jul 03, 2013 12.62 12.87 12.55 12.83 0 +0.15(+1.21%)
Jul 02, 2013 12.64 12.82 12.56 12.68 0 +0.00(+0.03%)
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.