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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 29, 2012 10.34 10.36 10.07 10.10 26,836,482 -0.26(-2.47%)
Feb 28, 2012 10.32 10.50 10.29 10.36 19,005,844 +0.02(+0.24%)
Feb 27, 2012 10.35 10.49 10.29 10.33 19,094,294 -0.08(-0.79%)
Feb 24, 2012 10.50 10.58 10.39 10.42 12,437,500 -0.09(-0.86%)
Feb 23, 2012 10.63 10.65 10.32 10.51 21,747,294 -0.13(-1.24%)
Feb 22, 2012 10.47 10.67 10.47 10.64 27,434,100 +0.16(+1.50%)
Feb 21, 2012 10.73 10.74 10.39 10.48 26,000,650 -0.16(-1.55%)
Feb 17, 2012 11.36 11.42 10.63 10.65 41,420,400 -0.18(-1.67%)
Feb 16, 2012 10.61 10.84 10.59 10.83 17,193,678 +0.25(+2.40%)
Feb 15, 2012 10.56 10.74 10.52 10.57 13,786,440 +0.02(+0.23%)
Feb 14, 2012 10.61 10.65 10.40 10.55 18,167,104 -0.05(-0.46%)
Feb 13, 2012 10.69 10.76 10.49 10.60 12,105,582 -0.02(-0.15%)
Feb 10, 2012 10.63 10.74 10.54 10.61 12,740,854 -0.13(-1.22%)
Feb 09, 2012 10.65 10.76 10.58 10.74 13,937,698 +0.09(+0.85%)
Feb 08, 2012 10.42 10.73 10.42 10.65 21,826,364 +0.21(+2.04%)
Feb 07, 2012 10.35 10.49 10.29 10.44 10,717,901 +0.11(+1.03%)
Feb 06, 2012 10.44 10.45 10.20 10.33 17,507,154 -0.15(-1.41%)
Feb 03, 2012 10.50 10.56 10.42 10.48 13,479,406 +0.12(+1.19%)
Feb 02, 2012 10.29 10.45 10.29 10.36 13,682,448 +0.06(+0.56%)
Feb 01, 2012 10.20 10.37 10.12 10.30 17,919,192 +0.24(+2.40%)
Jan 31, 2012 9.982 10.11 9.925 10.06 18,341,394 +0.18(+1.78%)
Jan 30, 2012 9.909 9.958 9.819 9.884 19,417,848 -0.14(-1.39%)
Jan 27, 2012 10.16 10.26 9.983 10.02 23,166,738 -0.14(-1.37%)
Jan 26, 2012 10.19 10.36 10.07 10.16 18,021,114 +0.03(+0.32%)
Jan 25, 2012 10.10 10.20 9.982 10.13 13,103,538 +0.05(+0.45%)
Jan 24, 2012 10.02 10.17 9.933 10.08 10,148,690 +0.07(+0.69%)
Jan 23, 2012 10.19 10.22 9.929 10.02 22,941,628 -0.20(-2.00%)
Jan 20, 2012 10.15 10.29 10.09 10.22 24,053,410 +0.13(+1.30%)
Jan 19, 2012 9.991 10.18 9.958 10.09 18,853,666 +0.16(+1.57%)
Jan 18, 2012 9.745 9.982 9.704 9.933 24,733,752 +0.28(+2.93%)
Jan 17, 2012 9.671 9.761 9.614 9.651 29,204,216 +0.23(+2.39%)
Jan 13, 2012 9.630 9.646 9.384 9.425 17,590,270 -0.25(-2.54%)
Jan 12, 2012 9.679 9.712 9.532 9.671 15,334,356 +0.07(+0.77%)
Jan 11, 2012 9.507 9.737 9.458 9.597 17,915,466 +0.09(+0.95%)
Jan 10, 2012 9.401 9.597 9.376 9.507 30,774,698 +0.21(+2.29%)
Jan 09, 2012 9.081 9.319 9.032 9.294 27,194,062 +0.27(+3.00%)
Jan 06, 2012 8.892 9.040 8.794 9.024 19,739,700 +0.15(+1.66%)
Jan 05, 2012 8.786 8.884 8.720 8.876 17,072,968 +0.06(+0.65%)
Jan 04, 2012 8.778 8.819 8.696 8.819 12,898,777 +0.04(+0.47%)
Dec 30, 2011 8.856 8.884 8.770 8.778 7,966,603 +0.02(+0.28%)
Dec 29, 2011 8.770 8.843 8.704 8.753 9,874,351 +0.05(+0.61%)
Dec 28, 2011 8.901 8.933 8.679 8.700 11,628,989 -0.18(-1.99%)
Dec 27, 2011 8.819 8.974 8.810 8.876 10,850,716 +0.01(+0.09%)
Dec 23, 2011 8.638 8.868 8.630 8.868 15,298,130 +0.51(+6.08%)
Dec 21, 2011 8.540 8.565 8.335 8.360 28,581,048 -0.18(-2.06%)
Dec 20, 2011 8.450 8.712 8.450 8.536 32,003,406 +0.23(+2.81%)
Dec 19, 2011 8.466 8.606 8.290 8.302 14,420,769 -0.16(-1.94%)
Dec 16, 2011 8.433 8.614 8.388 8.466 21,501,254 +0.11(+1.37%)
Dec 15, 2011 8.606 8.622 8.339 8.352 21,145,688 -0.11(-1.36%)
Dec 14, 2011 8.597 8.630 8.458 8.466 18,183,652 -0.14(-1.62%)
Dec 13, 2011 8.663 8.737 8.548 8.606 32,617,832 -0.02(-0.19%)
Dec 12, 2011 9.032 9.048 8.581 8.622 26,542,986 -0.56(-6.07%)
Dec 09, 2011 8.958 9.245 8.851 9.179 14,614,793 +0.24(+2.66%)
Dec 08, 2011 9.179 9.253 8.933 8.942 17,377,886 -0.28(-3.02%)
Dec 07, 2011 9.114 9.294 8.966 9.220 20,686,468 +0.13(+1.44%)
Dec 06, 2011 9.065 9.155 9.007 9.089 14,320,236 +0.08(+0.91%)
Dec 05, 2011 9.024 9.081 8.901 9.007 16,715,504 +0.13(+1.48%)
Dec 02, 2011 8.933 9.077 8.851 8.876 18,466,818 +0.05(+0.56%)
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.