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

Applied Materials (NQ: AMAT )

219.89 +0.09 (+0.04%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 22, 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 (%)
Nov 30, 2010 9.910 9.998 9.838 9.938 16,525,424 -0.08(-0.76%)
Nov 29, 2010 9.950 10.05 9.878 10.01 20,918,246 -0.01(-0.08%)
Nov 26, 2010 10.01 10.12 10.01 10.02 5,033,919 -0.04(-0.44%)
Nov 24, 2010 9.982 10.07 10.07 10.07 13,784,454 +0.14(+1.41%)
Nov 23, 2010 9.878 9.958 9.838 9.926 14,519,701 -0.10(-0.96%)
Nov 22, 2010 9.878 10.09 9.870 10.02 18,722,176 +0.05(+0.55%)
Nov 19, 2010 10.02 10.07 9.934 9.967 21,277,560 -0.09(-0.94%)
Nov 18, 2010 9.989 10.22 9.942 10.06 27,460,520 +0.21(+2.18%)
Nov 17, 2010 9.926 10.05 9.815 9.846 18,574,792 -0.06(-0.64%)
Nov 16, 2010 9.934 10.09 9.870 9.910 21,527,332 -0.12(-1.15%)
Nov 15, 2010 10.12 10.18 10.02 10.03 15,877,471 +0.01(+0.12%)
Nov 12, 2010 9.966 10.13 9.962 10.01 18,465,598 -0.03(-0.28%)
Nov 11, 2010 9.982 10.07 9.926 10.04 18,910,576 -0.18(-1.75%)
Nov 10, 2010 10.22 10.25 10.04 10.22 19,750,502 +0.02(+0.23%)
Nov 09, 2010 10.22 10.40 10.14 10.20 18,176,112 +0.02(+0.16%)
Nov 08, 2010 10.29 10.33 10.16 10.18 20,708,342 -0.14(-1.39%)
Nov 05, 2010 10.26 10.39 10.23 10.32 19,065,508 +0.07(+0.70%)
Nov 04, 2010 10.06 10.25 10.05 10.25 20,546,002 +0.28(+2.83%)
Nov 03, 2010 9.926 9.982 9.803 9.970 15,495,947 +0.04(+0.44%)
Nov 02, 2010 9.878 9.942 9.799 9.926 14,553,435 +0.09(+0.89%)
Nov 01, 2010 9.830 9.894 9.679 9.838 20,538,928 +0.02(+0.16%)
Oct 29, 2010 9.767 9.842 9.711 9.822 14,004,084 +0.08(+0.82%)
Oct 28, 2010 9.687 9.775 9.655 9.743 15,887,236 +0.01(+0.08%)
Oct 27, 2010 9.536 9.735 9.512 9.735 14,877,923 +0.07(+0.74%)
Oct 25, 2010 9.719 9.743 9.655 9.663 15,565,511 +0.02(+0.21%)
Oct 22, 2010 9.465 9.671 9.417 9.644 22,944,152 +0.18(+1.93%)
Oct 21, 2010 9.512 9.544 9.385 9.461 18,308,990 -0.04(-0.38%)
Oct 20, 2010 9.401 9.584 9.393 9.496 20,779,062 +0.13(+1.38%)
Oct 19, 2010 9.457 9.560 9.226 9.367 33,874,204 -0.14(-1.42%)
Oct 18, 2010 9.528 9.568 9.361 9.502 17,457,158 -0.05(-0.56%)
Oct 15, 2010 9.584 9.584 9.433 9.556 25,197,064 +0.08(+0.88%)
Oct 14, 2010 9.544 9.600 9.433 9.473 20,327,282 -0.05(-0.48%)
Oct 13, 2010 9.544 9.584 9.393 9.519 20,709,346 +0.01(+0.07%)
Oct 12, 2010 9.409 9.536 9.306 9.512 23,015,502 +0.11(+1.18%)
Oct 11, 2010 9.401 9.480 9.361 9.401 18,281,466 +0.00(+0.00%)
Oct 08, 2010 9.250 9.433 9.131 9.401 32,483,302 +0.07(+0.77%)
Oct 07, 2010 9.393 9.405 9.250 9.329 23,216,504 +0.00(+0.00%)
Oct 06, 2010 9.385 9.393 9.226 9.329 23,886,856 -0.10(-1.11%)
Oct 05, 2010 9.234 9.465 9.226 9.434 26,401,570 +0.30(+3.24%)
Oct 04, 2010 9.274 9.329 9.035 9.138 19,806,612 -0.17(-1.88%)
Oct 01, 2010 9.377 9.409 9.218 9.313 22,653,530 +0.02(+0.26%)
Sep 30, 2010 9.313 9.425 9.154 9.290 29,794,992 +0.00(+0.00%)
Sep 29, 2010 9.266 9.401 9.154 9.290 27,560,964 -0.04(-0.43%)
Sep 28, 2010 9.218 9.361 9.091 9.329 26,869,604 +0.15(+1.65%)
Sep 27, 2010 9.210 9.306 9.146 9.178 15,157,512 -0.07(-0.78%)
Sep 24, 2010 9.123 9.290 9.075 9.251 27,731,834 +0.27(+3.02%)
Sep 23, 2010 8.796 9.103 8.741 8.979 28,306,862 +0.10(+1.16%)
Sep 22, 2010 8.916 9.003 8.804 8.876 26,078,402 -0.07(-0.80%)
Sep 21, 2010 8.924 9.011 8.853 8.948 33,695,548 +0.07(+0.81%)
Sep 20, 2010 8.789 8.908 8.669 8.876 24,267,950 +0.11(+1.25%)
Sep 17, 2010 8.852 8.868 8.653 8.767 29,425,462 -0.01(-0.16%)
Sep 15, 2010 8.796 8.820 8.637 8.781 23,783,072 -0.06(-0.63%)
Sep 14, 2010 8.582 8.900 8.526 8.836 32,849,262 +0.26(+3.06%)
Sep 13, 2010 8.542 8.645 8.518 8.574 29,294,136 +0.08(+0.94%)
Sep 10, 2010 8.566 8.677 8.383 8.494 28,827,914 -0.08(-0.93%)
Sep 09, 2010 8.518 8.717 8.439 8.574 30,475,580 +0.16(+1.89%)
Sep 08, 2010 8.661 8.661 8.327 8.415 38,133,696 -0.19(-2.22%)
Sep 07, 2010 8.679 8.709 8.526 8.606 39,609,940 -0.13(-1.46%)
Sep 03, 2010 8.757 8.828 8.582 8.733 21,121,106 +0.15(+1.76%)
Sep 02, 2010 8.486 8.598 8.423 8.582 24,627,396 +0.06(+0.75%)
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.