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 (%)
Apr 30, 2009 9.247 9.717 9.129 9.568 29,146,478 +0.49(+5.35%)
Apr 29, 2009 8.965 9.286 8.855 9.082 19,813,226 +0.14(+1.58%)
Apr 28, 2009 9.027 9.153 8.808 8.941 16,970,136 -0.14(-1.55%)
Apr 27, 2009 9.090 9.337 8.965 9.082 19,688,506 -0.09(-0.94%)
Apr 24, 2009 8.996 9.223 8.761 9.168 22,168,530 +0.20(+2.18%)
Apr 23, 2009 9.168 9.168 8.620 8.973 26,590,702 -0.13(-1.38%)
Apr 22, 2009 8.784 9.356 8.659 9.098 27,884,074 +0.28(+3.20%)
Apr 21, 2009 8.769 9.004 8.581 8.816 26,223,298 +0.09(+1.08%)
Apr 20, 2009 9.145 9.208 8.659 8.722 26,990,748 -0.62(-6.63%)
Apr 17, 2009 9.286 9.396 8.996 9.341 25,050,948 +0.07(+0.76%)
Apr 16, 2009 9.200 9.286 8.871 9.270 18,550,088 +0.31(+3.50%)
Apr 15, 2009 8.973 9.043 8.730 8.957 22,761,372 -0.26(-2.81%)
Apr 14, 2009 8.965 9.317 8.800 9.215 35,146,220 +0.20(+2.17%)
Apr 13, 2009 8.980 9.114 8.784 9.020 20,188,832 +0.05(+0.52%)
Apr 09, 2009 8.581 8.988 8.542 8.973 21,513,726 +0.55(+6.51%)
Apr 08, 2009 8.252 8.487 8.212 8.424 20,996,516 +0.16(+1.90%)
Apr 07, 2009 8.690 8.777 8.150 8.267 33,838,384 -0.79(-8.74%)
Apr 06, 2009 9.168 9.215 8.816 9.059 22,957,310 -0.20(-2.12%)
Apr 03, 2009 9.012 9.262 8.926 9.255 27,741,824 +0.29(+3.23%)
Apr 02, 2009 8.659 9.090 8.604 8.965 25,424,178 +0.53(+6.32%)
Apr 01, 2009 8.267 8.487 8.189 8.432 22,069,906 +0.01(+0.09%)
Mar 31, 2009 8.455 8.557 8.291 8.424 22,427,966 +0.07(+0.84%)
Mar 30, 2009 8.549 8.628 8.205 8.353 24,074,884 -0.75(-8.26%)
Mar 26, 2009 8.667 9.161 8.542 9.106 38,627,944 +0.49(+5.73%)
Mar 25, 2009 8.346 8.753 8.314 8.612 38,279,524 +0.31(+3.78%)
Mar 24, 2009 8.471 8.542 8.267 8.299 20,980,584 -0.37(-4.25%)
Mar 23, 2009 8.416 8.675 8.181 8.667 29,563,116 +0.67(+8.33%)
Mar 20, 2009 8.510 8.589 7.899 8.001 30,190,318 -0.38(-4.58%)
Mar 19, 2009 8.604 8.612 8.267 8.385 24,215,694 -0.12(-1.38%)
Mar 18, 2009 8.252 8.542 8.189 8.502 33,550,312 +0.12(+1.40%)
Mar 17, 2009 8.197 8.385 8.009 8.385 32,567,638 +0.21(+2.59%)
Mar 16, 2009 8.369 8.463 8.111 8.173 45,675,628 -0.13(-1.51%)
Mar 13, 2009 7.946 8.314 7.844 8.299 41,199,492 +0.35(+4.44%)
Mar 12, 2009 7.429 7.977 7.397 7.946 31,656,708 +0.42(+5.63%)
Mar 11, 2009 7.202 7.578 7.194 7.523 28,539,238 +0.30(+4.12%)
Mar 10, 2009 6.896 7.249 6.716 7.225 31,647,188 +0.50(+7.46%)
Mar 09, 2009 6.645 7.107 6.629 6.724 24,750,950 -0.09(-1.38%)
Mar 06, 2009 7.123 7.280 6.622 6.818 55,052,636 -0.27(-3.76%)
Mar 05, 2009 7.115 7.358 7.060 7.084 29,721,206 -0.20(-2.80%)
Mar 04, 2009 6.974 7.397 6.966 7.288 27,704,538 +0.35(+5.08%)
Mar 02, 2009 7.100 7.288 6.880 6.935 35,823,452 -0.28(-3.91%)
Feb 27, 2009 7.484 7.758 7.217 7.217 50,193,536 -0.49(-6.40%)
Feb 26, 2009 7.413 7.828 7.327 7.711 69,078,384 +0.31(+4.13%)
Feb 25, 2009 6.771 7.672 6.692 7.405 59,005,632 +0.56(+8.12%)
Feb 24, 2009 6.661 6.880 6.590 6.849 28,751,984 +0.29(+4.42%)
Feb 23, 2009 6.896 6.990 6.528 6.559 30,764,348 -0.31(-4.45%)
Feb 20, 2009 6.504 6.998 6.418 6.865 43,015,072 +0.33(+5.04%)
Feb 19, 2009 6.849 6.872 6.465 6.535 38,857,076 -0.20(-2.91%)
Feb 18, 2009 6.771 7.006 6.590 6.731 29,675,062 -0.02(-0.23%)
Feb 17, 2009 7.139 7.170 6.724 6.747 35,519,172 -0.71(-9.46%)
Feb 13, 2009 7.366 7.515 7.256 7.452 36,392,708 +0.07(+0.96%)
Feb 12, 2009 7.233 7.593 7.107 7.382 50,264,732 -0.27(-3.58%)
Feb 11, 2009 7.421 7.875 7.413 7.656 33,278,532 +0.06(+0.83%)
Feb 10, 2009 7.875 8.165 7.585 7.593 45,832,620 -0.40(-5.00%)
Feb 09, 2009 8.197 8.275 7.930 7.993 34,515,680 -0.20(-2.39%)
Feb 06, 2009 8.016 8.236 7.946 8.189 21,918,156 +0.17(+2.15%)
Feb 05, 2009 7.570 8.071 7.570 8.016 29,060,108 +0.31(+4.07%)
Feb 04, 2009 7.491 8.016 7.413 7.703 29,877,580 +0.20(+2.61%)
Feb 03, 2009 7.327 7.515 7.154 7.507 27,079,726 +0.13(+1.81%)
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.