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

Applied Materials (NQ: AMAT )

217.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2012 9.706 9.861 9.676 9.798 13,059,650 +0.18(+1.92%)
Aug 30, 2012 9.731 9.746 9.597 9.614 11,845,798 -0.19(-1.97%)
Aug 29, 2012 9.748 9.857 9.655 9.806 11,498,965 +0.07(+0.69%)
Aug 27, 2012 9.882 9.890 9.714 9.739 15,271,738 -0.13(-1.27%)
Aug 24, 2012 9.831 9.890 9.773 9.865 13,095,838 -0.02(-0.21%)
Aug 23, 2012 9.857 9.932 9.790 9.886 12,820,829 +0.01(+0.13%)
Aug 22, 2012 9.890 9.966 9.823 9.873 15,713,824 +0.00(+0.00%)
Aug 21, 2012 9.966 10.05 9.831 9.873 14,846,298 -0.08(-0.84%)
Aug 20, 2012 9.949 9.999 9.882 9.957 13,495,651 -0.02(-0.25%)
Aug 17, 2012 9.965 9.982 9.832 9.982 14,374,931 +0.02(+0.17%)
Aug 16, 2012 9.433 10.02 9.400 9.965 31,148,662 +0.15(+1.53%)
Aug 15, 2012 9.758 9.907 9.749 9.816 11,116,266 +0.07(+0.77%)
Aug 14, 2012 9.899 9.941 9.716 9.741 10,854,809 -0.08(-0.85%)
Aug 13, 2012 9.907 9.941 9.782 9.824 10,304,499 -0.12(-1.17%)
Aug 10, 2012 9.882 9.957 9.816 9.941 9,359,098 +0.05(+0.50%)
Aug 09, 2012 9.899 9.982 9.857 9.891 14,182,852 -0.02(-0.25%)
Aug 08, 2012 9.782 9.949 9.741 9.916 10,762,511 +0.04(+0.42%)
Aug 07, 2012 9.641 9.891 9.525 9.874 24,595,386 +0.49(+5.23%)
Aug 06, 2012 9.392 9.541 9.358 9.383 14,210,665 +0.05(+0.53%)
Aug 03, 2012 9.208 9.358 9.150 9.333 10,216,009 +0.25(+2.75%)
Aug 02, 2012 8.967 9.236 8.917 9.084 14,271,088 +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.