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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
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 (%)
Sep 28, 2012 9.404 9.438 9.295 9.358 15,668,348 -0.10(-1.06%)
Sep 27, 2012 9.370 9.530 9.295 9.458 12,077,685 +0.13(+1.35%)
Sep 26, 2012 9.362 9.387 9.203 9.333 12,860,115 -0.01(-0.13%)
Sep 25, 2012 9.588 9.588 9.329 9.345 13,767,776 -0.17(-1.81%)
Sep 24, 2012 9.580 9.580 9.479 9.517 9,904,567 -0.08(-0.79%)
Sep 21, 2012 9.630 9.697 9.546 9.593 20,385,742 +0.00(+0.04%)
Sep 20, 2012 9.588 9.614 9.479 9.588 11,933,647 -0.05(-0.52%)
Sep 19, 2012 9.630 9.689 9.521 9.639 20,763,344 -0.18(-1.79%)
Sep 18, 2012 9.974 9.982 9.773 9.815 17,449,760 -0.19(-1.93%)
Sep 17, 2012 10.07 10.08 9.932 10.01 12,865,267 -0.09(-0.87%)
Sep 14, 2012 9.932 10.12 9.890 10.10 28,238,916 +0.17(+1.69%)
Sep 13, 2012 9.706 9.940 9.647 9.928 17,771,218 +0.21(+2.11%)
Sep 12, 2012 9.790 9.840 9.697 9.722 13,891,302 -0.04(-0.43%)
Sep 11, 2012 9.781 9.865 9.697 9.764 15,086,976 -0.03(-0.30%)
Sep 10, 2012 9.940 9.949 9.781 9.794 16,180,587 -0.15(-1.48%)
Sep 07, 2012 9.806 9.940 9.756 9.940 19,265,352 -0.04(-0.38%)
Sep 06, 2012 9.857 10.02 9.848 9.978 23,040,720 +0.16(+1.58%)
Sep 05, 2012 9.890 9.966 9.773 9.823 15,246,727 -0.02(-0.17%)
Sep 04, 2012 9.764 9.907 9.687 9.840 20,755,652 +0.04(+0.43%)
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%)
Aug 01, 2012 9.100 9.134 8.976 9.084 12,368,895 +0.02(+0.28%)
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.