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

Applied Materials (NQ: AMAT )

197.50 +1.44 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2008 9.370 10.33 9.347 10.11 35,350,796 +0.65(+6.87%)
Oct 30, 2008 9.723 9.840 9.355 9.464 31,316,008 +0.08(+0.83%)
Oct 29, 2008 9.676 9.707 9.284 9.386 27,511,452 -0.36(-3.70%)
Oct 28, 2008 9.159 9.762 8.767 9.746 33,522,260 +0.89(+10.09%)
Oct 27, 2008 8.751 9.339 8.556 8.853 26,623,866 -0.08(-0.88%)
Oct 24, 2008 8.242 9.198 8.242 8.932 33,892,712 +0.03(+0.35%)
Oct 23, 2008 9.120 9.198 8.571 8.900 38,826,436 -0.22(-2.41%)
Oct 22, 2008 9.417 9.731 9.033 9.120 32,273,866 -0.45(-4.75%)
Oct 21, 2008 9.793 9.833 9.551 9.574 28,596,742 -0.42(-4.23%)
Oct 20, 2008 9.786 10.28 9.715 9.997 41,614,092 +0.60(+6.42%)
Oct 17, 2008 9.699 10.25 9.355 9.394 38,102,096 -0.42(-4.31%)
Oct 16, 2008 9.127 9.817 8.704 9.817 44,314,440 +0.80(+8.86%)
Oct 15, 2008 9.872 9.989 9.010 9.018 47,936,884 -0.97(-9.73%)
Oct 14, 2008 10.92 10.98 9.950 9.989 47,901,980 -0.50(-4.78%)
Oct 13, 2008 10.41 10.52 10.02 10.49 32,017,090 +0.54(+5.43%)
Oct 10, 2008 9.770 10.72 9.519 9.950 63,904,920 -0.08(-0.78%)
Oct 09, 2008 10.04 10.26 9.927 10.03 49,504,664 +0.26(+2.65%)
Oct 08, 2008 9.410 10.22 9.347 9.770 48,074,592 +0.09(+0.97%)
Oct 07, 2008 10.70 10.81 9.673 9.676 53,601,908 -0.93(-8.79%)
Oct 06, 2008 10.97 10.97 10.08 10.61 51,192,512 -0.51(-4.58%)
Oct 03, 2008 11.30 11.70 11.03 11.12 33,801,268 -0.06(-0.56%)
Oct 02, 2008 11.64 11.69 11.18 11.18 31,333,442 -0.54(-4.61%)
Oct 01, 2008 11.75 11.87 11.57 11.72 24,036,434 -0.13(-1.12%)
Sep 30, 2008 11.81 11.95 11.72 11.85 28,799,138 +0.39(+3.42%)
Sep 29, 2008 12.29 12.44 11.46 11.46 35,228,252 -1.03(-8.28%)
Sep 26, 2008 12.29 12.61 12.24 12.50 25,198,740 -0.05(-0.44%)
Sep 25, 2008 12.32 12.65 12.21 12.55 24,931,630 +0.30(+2.43%)
Sep 24, 2008 12.22 12.50 12.19 12.25 21,899,942 +0.06(+0.51%)
Sep 23, 2008 12.22 12.50 12.14 12.19 27,291,464 +0.05(+0.45%)
Sep 22, 2008 12.52 12.65 12.13 12.14 26,929,024 -0.32(-2.58%)
Sep 19, 2008 12.81 12.87 5.617 12.46 53,005,584 -0.02(-0.19%)
Sep 18, 2008 12.52 12.63 11.99 12.48 56,714,064 +0.18(+1.46%)
Sep 17, 2008 12.74 13.19 12.30 12.30 46,780,244 -0.66(-5.08%)
Sep 16, 2008 12.61 13.23 12.61 12.96 39,134,932 +0.16(+1.22%)
Sep 15, 2008 12.46 13.05 12.44 12.80 35,970,440 +0.09(+0.68%)
Sep 12, 2008 12.86 12.89 12.49 12.72 29,297,450 -0.31(-2.35%)
Sep 11, 2008 12.72 13.03 12.55 13.02 34,771,572 +0.20(+1.53%)
Sep 10, 2008 13.31 13.31 12.80 12.83 41,749,480 -0.42(-3.14%)
Sep 09, 2008 13.65 13.67 13.16 13.24 30,139,270 -0.35(-2.59%)
Sep 08, 2008 13.64 13.71 13.24 13.59 36,331,616 +0.15(+1.11%)
Sep 05, 2008 13.07 13.51 13.04 13.44 28,218,380 +0.32(+2.45%)
Sep 04, 2008 13.33 13.48 13.12 13.12 32,983,380 -0.28(-2.10%)
Sep 03, 2008 13.89 13.89 13.39 13.41 25,459,930 -0.54(-3.88%)
Sep 02, 2008 14.31 14.49 13.89 13.95 18,409,578 -0.09(-0.67%)
Aug 29, 2008 14.60 14.64 13.93 14.04 25,444,242 -0.45(-3.14%)
Aug 28, 2008 14.45 14.53 14.37 14.49 12,259,426 +0.15(+1.04%)
Aug 27, 2008 14.28 14.65 14.24 14.35 15,189,956 +0.09(+0.66%)
Aug 26, 2008 14.18 14.29 14.07 14.25 14,870,462 +0.05(+0.39%)
Aug 25, 2008 14.38 14.40 14.17 14.20 15,044,870 -0.29(-2.00%)
Aug 22, 2008 14.48 14.59 14.38 14.49 11,344,446 +0.10(+0.71%)
Aug 21, 2008 14.33 14.49 14.22 14.38 13,989,533 -0.08(-0.54%)
Aug 20, 2008 14.50 14.70 14.35 14.46 20,025,590 +0.02(+0.16%)
Aug 19, 2008 14.58 14.68 14.38 14.44 21,158,730 -0.28(-1.92%)
Aug 18, 2008 15.11 15.16 14.49 14.72 25,251,352 -0.40(-2.64%)
Aug 15, 2008 15.07 15.27 14.98 15.12 22,716,704 +0.14(+0.94%)
Aug 14, 2008 15.06 15.12 14.86 14.98 21,291,176 -0.16(-1.09%)
Aug 13, 2008 14.81 15.36 14.77 15.14 49,643,596 +0.67(+4.66%)
Aug 12, 2008 14.49 14.77 14.37 14.47 35,770,820 -0.04(-0.27%)
Aug 11, 2008 14.73 14.82 14.44 14.51 30,707,470 -0.21(-1.44%)
Aug 08, 2008 14.35 14.76 14.30 14.72 21,681,866 +0.24(+1.68%)
Aug 07, 2008 13.99 14.57 13.84 14.48 32,849,522 +0.42(+2.95%)
Aug 06, 2008 14.08 14.17 13.76 14.06 24,183,262 -0.09(-0.66%)
Aug 05, 2008 14.14 14.23 14.02 14.16 20,362,850 +0.16(+1.12%)
Aug 04, 2008 13.81 14.15 13.73 14.00 26,301,264 +0.27(+1.94%)
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.