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

Applied Materials (NQ: AMAT )

218.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2009 10.67 11.00 10.66 10.79 27,767,544 +0.13(+1.25%)
Jul 30, 2009 10.82 11.10 10.60 10.66 31,128,626 +0.02(+0.15%)
Jul 29, 2009 10.36 10.72 10.33 10.64 27,265,812 +0.18(+1.72%)
Jul 28, 2009 10.32 10.57 10.24 10.46 19,762,754 +0.05(+0.53%)
Jul 27, 2009 10.31 10.42 10.11 10.41 22,185,732 +0.09(+0.91%)
Jul 24, 2009 10.33 10.37 10.10 10.32 27,714,064 -0.23(-2.22%)
Jul 23, 2009 10.38 10.57 10.21 10.55 29,929,946 +0.19(+1.81%)
Jul 22, 2009 9.979 10.44 9.893 10.36 29,029,162 +0.33(+3.27%)
Jul 21, 2009 10.01 10.04 9.650 10.03 32,193,850 +0.03(+0.31%)
Jul 20, 2009 9.963 10.06 9.807 10.00 20,803,272 +0.09(+0.95%)
Jul 17, 2009 9.955 9.971 9.611 9.909 29,119,024 -0.05(-0.55%)
Jul 16, 2009 9.518 9.979 9.471 9.963 37,069,144 +0.34(+3.49%)
Jul 15, 2009 9.283 9.650 9.252 9.627 47,965,700 +0.52(+5.76%)
Jul 14, 2009 8.947 9.142 8.931 9.103 25,571,910 +0.17(+1.93%)
Jul 13, 2009 8.763 8.947 8.462 8.931 31,153,220 +0.33(+3.82%)
Jul 10, 2009 8.517 8.696 8.438 8.603 21,376,160 +0.04(+0.46%)
Jul 09, 2009 8.470 8.626 8.440 8.563 26,047,752 +0.18(+2.15%)
Jul 08, 2009 8.524 8.556 8.243 8.384 23,629,762 -0.16(-1.92%)
Jul 07, 2009 8.798 8.970 8.524 8.548 28,053,818 -0.25(-2.84%)
Jul 06, 2009 8.657 8.923 8.493 8.798 34,540,064 +0.09(+1.08%)
Jul 02, 2009 8.563 8.845 8.548 8.704 37,384,144 +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.