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

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
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, 2012 9.025 9.159 9.017 9.059 11,334,863 +0.06(+0.65%)
Jul 30, 2012 9.117 9.150 8.959 9.001 15,484,479 -0.06(-0.69%)
Jul 27, 2012 8.917 9.100 8.826 9.063 13,095,049 +0.21(+2.40%)
Jul 26, 2012 8.901 8.971 8.743 8.851 13,865,148 +0.14(+1.62%)
Jul 25, 2012 8.659 8.867 8.635 8.709 18,206,848 +0.07(+0.87%)
Jul 24, 2012 8.701 8.734 8.535 8.635 12,415,805 -0.09(-1.05%)
Jul 23, 2012 8.585 8.776 8.497 8.726 13,136,226 -0.02(-0.19%)
Jul 20, 2012 8.884 8.926 8.701 8.743 14,141,164 -0.15(-1.73%)
Jul 19, 2012 8.892 9.017 8.793 8.897 15,580,246 +0.01(+0.14%)
Jul 18, 2012 8.601 8.892 8.601 8.884 13,496,326 +0.24(+2.79%)
Jul 17, 2012 8.668 8.709 8.526 8.643 12,721,898 +0.01(+0.14%)
Jul 16, 2012 8.718 8.718 8.576 8.630 9,531,976 -0.09(-1.00%)
Jul 13, 2012 8.626 8.751 8.610 8.718 12,575,113 +0.09(+1.06%)
Jul 12, 2012 8.709 8.739 8.560 8.626 17,209,188 -0.17(-1.89%)
Jul 11, 2012 8.859 8.897 8.743 8.793 13,073,745 -0.12(-1.31%)
Jul 10, 2012 8.743 9.092 8.651 8.909 27,663,884 -0.25(-2.72%)
Jul 09, 2012 9.192 9.242 9.092 9.159 11,740,399 -0.02(-0.27%)
Jul 06, 2012 9.367 9.367 9.117 9.184 15,307,681 -0.23(-2.47%)
Jul 05, 2012 9.491 9.558 9.358 9.416 14,345,916 -0.12(-1.31%)
Jul 03, 2012 9.358 9.541 9.342 9.541 5,423,776 +0.16(+1.68%)
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.