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

Applied Materials (NQ: AMAT )

217.77 -2.03 (-0.92%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Nov 30, 2009 9.588 9.650 9.478 9.627 18,228,418 +0.02(+0.16%)
Nov 27, 2009 9.463 9.701 9.416 9.611 11,526,899 -0.11(-1.13%)
Nov 25, 2009 9.666 9.768 9.619 9.721 9,989,888 +0.06(+0.65%)
Nov 24, 2009 9.697 9.713 9.580 9.658 18,440,804 -0.04(-0.40%)
Nov 23, 2009 9.705 9.846 9.643 9.697 17,392,252 +0.09(+0.98%)
Nov 20, 2009 9.682 9.713 9.541 9.604 28,656,586 -0.16(-1.60%)
Nov 19, 2009 9.901 9.924 9.674 9.760 22,715,706 -0.30(-2.95%)
Nov 18, 2009 10.13 10.15 10.01 10.06 19,336,720 -0.06(-0.62%)
Nov 17, 2009 10.15 10.23 10.05 10.12 23,164,470 -0.09(-0.84%)
Nov 16, 2009 10.01 10.21 10.01 10.21 26,868,812 +0.26(+2.59%)
Nov 13, 2009 10.04 10.11 9.862 9.948 37,995,656 -0.08(-0.78%)
Nov 12, 2009 10.16 10.35 9.995 10.03 34,038,504 -0.34(-3.25%)
Nov 11, 2009 10.40 10.49 10.28 10.36 45,327,260 +0.20(+1.92%)
Nov 10, 2009 10.36 10.40 10.10 10.17 27,516,292 +0.02(+0.15%)
Nov 09, 2009 9.893 10.21 9.830 10.15 28,281,500 +0.45(+4.68%)
Nov 06, 2009 9.690 9.838 9.580 9.697 17,175,928 +0.00(+0.00%)
Nov 05, 2009 9.486 9.729 9.463 9.697 21,204,602 +0.36(+3.85%)
Nov 04, 2009 9.447 9.502 9.330 9.338 27,565,092 +0.04(+0.42%)
Nov 03, 2009 9.431 9.463 9.213 9.299 39,328,220 -0.32(-3.33%)
Nov 02, 2009 9.557 9.753 9.463 9.619 21,469,012 +0.08(+0.82%)
Oct 30, 2009 9.940 9.955 9.510 9.541 24,963,522 -0.43(-4.31%)
Oct 29, 2009 9.713 9.987 9.697 9.971 20,374,102 +0.30(+3.07%)
Oct 28, 2009 9.823 9.963 8.978 9.674 22,332,598 -0.20(-1.98%)
Oct 27, 2009 10.10 10.27 9.854 9.869 20,167,972 -0.24(-2.40%)
Oct 26, 2009 10.14 10.35 10.05 10.11 24,159,990 -0.02(-0.15%)
Oct 23, 2009 10.11 10.36 10.01 10.13 23,683,886 -0.22(-2.12%)
Oct 22, 2009 10.26 10.39 10.17 10.35 23,527,056 +0.09(+0.84%)
Oct 21, 2009 10.50 10.69 10.23 10.26 26,540,644 -0.27(-2.60%)
Oct 20, 2009 10.47 10.76 10.46 10.53 19,204,404 -0.05(-0.52%)
Oct 19, 2009 10.46 10.64 10.37 10.59 20,340,640 +0.13(+1.20%)
Oct 16, 2009 10.50 10.57 10.28 10.46 21,873,908 -0.16(-1.54%)
Oct 15, 2009 10.71 10.75 10.56 10.63 20,903,680 -0.09(-0.88%)
Oct 14, 2009 10.75 10.75 10.49 10.72 38,970,848 +0.21(+2.01%)
Oct 13, 2009 10.71 10.71 10.48 10.51 25,153,736 -0.14(-1.32%)
Oct 12, 2009 10.59 10.83 10.37 10.65 38,987,568 +0.31(+3.03%)
Oct 09, 2009 10.20 10.35 10.10 10.34 32,193,164 +0.11(+1.07%)
Oct 08, 2009 10.21 10.28 10.03 10.23 29,637,182 +0.05(+0.54%)
Oct 07, 2009 10.28 10.28 10.11 10.17 15,956,993 -0.11(-1.06%)
Oct 06, 2009 10.10 10.37 10.10 10.28 24,758,194 +0.30(+3.06%)
Oct 05, 2009 10.01 10.02 9.807 9.979 36,867,080 +0.06(+0.63%)
Oct 02, 2009 9.971 10.04 9.877 9.916 31,412,352 -0.16(-1.63%)
Oct 01, 2009 10.46 10.57 10.07 10.08 36,911,656 -0.38(-3.66%)
Sep 30, 2009 10.50 10.59 10.23 10.46 29,954,318 +0.08(+0.75%)
Sep 29, 2009 10.57 10.59 10.36 10.39 18,655,822 -0.17(-1.63%)
Sep 28, 2009 10.50 10.67 10.49 10.56 22,779,112 +0.31(+3.05%)
Sep 25, 2009 10.14 10.28 10.09 10.24 24,908,924 +0.06(+0.61%)
Sep 24, 2009 10.39 10.40 10.00 10.18 30,029,080 -0.17(-1.66%)
Sep 23, 2009 10.53 10.56 10.33 10.35 31,710,028 -0.02(-0.23%)
Sep 22, 2009 10.05 10.43 10.03 10.38 42,817,380 +0.48(+4.82%)
Sep 21, 2009 10.05 10.06 9.823 9.901 55,797,604 -0.29(-2.84%)
Sep 18, 2009 10.21 10.32 10.13 10.19 30,316,684 +0.00(+0.00%)
Sep 17, 2009 10.43 10.45 10.10 10.19 40,948,672 -0.28(-2.69%)
Sep 16, 2009 10.54 10.56 10.39 10.47 34,603,876 +0.03(+0.30%)
Sep 15, 2009 10.44 10.48 10.28 10.44 27,055,254 +0.04(+0.38%)
Sep 14, 2009 10.47 10.55 10.28 10.40 33,874,368 -0.16(-1.56%)
Sep 11, 2009 10.72 10.82 10.52 10.57 22,007,538 -0.10(-0.95%)
Sep 10, 2009 10.89 10.93 10.58 10.67 37,365,140 -0.20(-1.87%)
Sep 09, 2009 10.67 10.89 10.58 10.87 22,087,902 +0.17(+1.61%)
Sep 08, 2009 10.58 10.71 10.48 10.70 20,001,848 +0.18(+1.71%)
Sep 04, 2009 10.39 10.52 10.30 10.52 15,624,547 +0.23(+2.28%)
Sep 03, 2009 10.20 10.31 10.09 10.28 19,380,376 +0.14(+1.39%)
Sep 02, 2009 10.03 10.19 9.971 10.14 26,757,250 +0.03(+0.31%)
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.