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

Applied Materials (NQ: AMAT )

194.32 -5.57 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2012 8.941 9.000 8.848 8.899 15,044,407 -0.04(-0.47%)
Oct 26, 2012 8.991 8.941 8.941 8.941 18,064,500 -0.03(-0.28%)
Oct 25, 2012 9.025 9.109 8.924 8.966 19,495,710 -0.01(-0.09%)
Oct 24, 2012 9.151 9.159 8.958 8.974 14,158,077 -0.09(-1.02%)
Oct 23, 2012 9.025 9.109 8.916 9.067 14,438,552 -0.03(-0.37%)
Oct 19, 2012 9.411 9.411 9.050 9.100 20,351,144 -0.29(-3.13%)
Oct 18, 2012 9.352 9.428 9.319 9.394 16,311,526 +0.03(+0.27%)
Oct 17, 2012 9.335 9.419 9.310 9.369 17,036,748 -0.03(-0.36%)
Oct 16, 2012 9.226 9.478 9.209 9.402 15,715,168 +0.20(+2.19%)
Oct 15, 2012 9.159 9.226 9.109 9.201 14,963,134 +0.05(+0.55%)
Oct 12, 2012 9.167 9.260 9.125 9.151 12,118,082 -0.04(-0.46%)
Oct 11, 2012 9.235 9.272 9.159 9.193 9,861,189 +0.04(+0.46%)
Oct 10, 2012 9.176 9.260 9.117 9.151 15,461,425 +0.00(+0.00%)
Oct 09, 2012 9.226 9.243 9.111 9.151 13,965,082 -0.09(-1.00%)
Oct 08, 2012 9.302 9.302 9.209 9.243 11,398,890 -0.10(-1.08%)
Oct 05, 2012 9.344 9.453 9.319 9.344 10,919,794 +0.03(+0.27%)
Oct 04, 2012 9.386 9.394 9.251 9.319 20,536,994 -0.05(-0.54%)
Oct 03, 2012 9.402 9.444 9.335 9.369 12,497,784 -0.01(-0.09%)
Oct 02, 2012 9.394 9.419 9.285 9.377 13,300,780 +0.04(+0.40%)
Oct 01, 2012 9.386 9.503 9.302 9.340 12,458,038 -0.03(-0.36%)
Sep 28, 2012 9.419 9.453 9.310 9.373 15,642,878 -0.10(-1.06%)
Sep 27, 2012 9.386 9.545 9.310 9.474 12,058,052 +0.13(+1.35%)
Sep 26, 2012 9.377 9.402 9.218 9.348 12,839,210 -0.01(-0.13%)
Sep 25, 2012 9.604 9.604 9.344 9.361 13,745,396 -0.17(-1.81%)
Sep 24, 2012 9.596 9.596 9.495 9.533 9,888,467 -0.08(-0.79%)
Sep 21, 2012 9.646 9.713 9.562 9.608 20,352,604 +0.00(+0.04%)
Sep 20, 2012 9.604 9.629 9.495 9.604 11,914,249 -0.05(-0.52%)
Sep 19, 2012 9.646 9.705 9.537 9.654 20,729,594 -0.18(-1.79%)
Sep 18, 2012 9.990 9.999 9.789 9.831 17,421,396 -0.19(-1.93%)
Sep 17, 2012 10.09 10.10 9.948 10.02 12,844,354 -0.09(-0.87%)
Sep 14, 2012 9.948 10.13 9.906 10.11 28,193,014 +0.17(+1.69%)
Sep 13, 2012 9.722 9.957 9.663 9.944 17,742,330 +0.21(+2.11%)
Sep 12, 2012 9.805 9.856 9.713 9.738 13,868,721 -0.04(-0.43%)
Sep 11, 2012 9.797 9.881 9.713 9.780 15,062,452 -0.03(-0.30%)
Sep 10, 2012 9.957 9.965 9.797 9.810 16,154,285 -0.15(-1.48%)
Sep 07, 2012 9.822 9.957 9.772 9.957 19,234,036 -0.04(-0.38%)
Sep 06, 2012 9.873 10.03 9.864 9.994 23,003,266 +0.16(+1.58%)
Sep 05, 2012 9.906 9.982 9.789 9.839 15,221,943 -0.02(-0.17%)
Sep 04, 2012 9.780 9.923 9.703 9.856 20,721,912 +0.04(+0.43%)
Aug 31, 2012 9.722 9.877 9.692 9.814 13,038,421 +0.18(+1.92%)
Aug 30, 2012 9.747 9.762 9.612 9.629 11,826,543 -0.19(-1.97%)
Aug 29, 2012 9.763 9.873 9.671 9.822 11,480,273 +0.07(+0.69%)
Aug 27, 2012 9.898 9.906 9.730 9.755 15,246,913 -0.13(-1.27%)
Aug 24, 2012 9.847 9.906 9.789 9.881 13,074,550 -0.02(-0.21%)
Aug 23, 2012 9.873 9.948 9.805 9.902 12,799,988 +0.01(+0.13%)
Aug 22, 2012 9.906 9.982 9.839 9.889 15,688,281 +0.00(+0.00%)
Aug 21, 2012 9.982 10.07 9.847 9.889 14,822,165 -0.08(-0.84%)
Aug 20, 2012 9.965 10.02 9.898 9.973 13,473,712 -0.03(-0.25%)
Aug 17, 2012 9.982 9.998 9.848 9.998 14,351,563 +0.02(+0.17%)
Aug 16, 2012 9.448 10.04 9.415 9.982 31,098,028 +0.15(+1.53%)
Aug 15, 2012 9.773 9.923 9.765 9.832 11,098,196 +0.07(+0.77%)
Aug 14, 2012 9.915 9.957 9.732 9.757 10,837,164 -0.08(-0.85%)
Aug 13, 2012 9.923 9.957 9.798 9.840 10,287,748 -0.12(-1.17%)
Aug 10, 2012 9.898 9.973 9.832 9.957 9,343,883 +0.05(+0.50%)
Aug 09, 2012 9.915 9.998 9.873 9.907 14,159,796 -0.02(-0.25%)
Aug 08, 2012 9.798 9.965 9.757 9.932 10,745,015 +0.04(+0.42%)
Aug 07, 2012 9.657 9.907 9.540 9.890 24,555,402 +0.49(+5.23%)
Aug 06, 2012 9.407 9.557 9.373 9.398 14,187,564 +0.05(+0.53%)
Aug 03, 2012 9.223 9.373 9.165 9.348 10,199,402 +0.25(+2.75%)
Aug 02, 2012 8.982 9.251 8.932 9.099 14,247,888 +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.