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

Applied Materials (NQ: AMAT )

194.04 +1.88 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jul 30, 2010 9.377 9.401 9.196 9.306 33,308,404 -0.11(-1.17%)
Jul 29, 2010 9.740 9.771 9.290 9.417 46,111,044 -0.32(-3.32%)
Jul 28, 2010 9.961 9.976 9.669 9.740 23,256,116 -0.21(-2.06%)
Jul 27, 2010 9.921 9.992 9.700 9.945 24,170,036 +0.04(+0.40%)
Jul 26, 2010 9.850 9.965 9.693 9.906 19,834,434 +0.04(+0.40%)
Jul 23, 2010 9.771 9.898 9.661 9.866 18,023,490 +0.05(+0.48%)
Jul 22, 2010 9.732 9.945 9.724 9.819 27,721,682 +0.20(+2.05%)
Jul 21, 2010 9.937 10.02 9.598 9.622 37,940,756 -0.11(-1.13%)
Jul 20, 2010 9.559 9.756 9.377 9.732 28,843,394 -0.03(-0.31%)
Jul 19, 2010 9.661 9.779 9.614 9.762 16,871,918 +0.15(+1.54%)
Jul 16, 2010 9.795 9.819 9.606 9.614 26,090,638 -0.21(-2.17%)
Jul 15, 2010 9.866 9.913 9.677 9.827 24,968,968 -0.06(-0.56%)
Jul 14, 2010 9.992 10.08 9.827 9.882 26,562,652 +0.01(+0.08%)
Jul 13, 2010 9.858 9.953 9.827 9.874 29,448,572 +0.17(+1.71%)
Jul 12, 2010 9.622 9.835 9.606 9.708 17,338,612 +0.01(+0.08%)
Jul 09, 2010 9.582 9.708 9.472 9.700 23,695,106 +0.15(+1.57%)
Jul 08, 2010 9.700 9.707 9.397 9.551 33,503,388 -0.06(-0.66%)
Jul 07, 2010 9.338 9.629 9.239 9.614 33,410,096 +0.32(+3.48%)
Jul 06, 2010 9.559 9.598 9.156 9.290 38,244,348 -0.17(-1.83%)
Jul 02, 2010 9.488 9.551 9.275 9.464 26,885,802 +0.00(+0.00%)
Jul 01, 2010 9.472 9.606 9.251 9.464 34,626,540 -0.02(-0.17%)
Jun 30, 2010 9.700 9.835 9.464 9.480 32,692,682 -0.24(-2.44%)
Jun 29, 2010 9.976 9.976 9.661 9.716 37,332,444 -0.49(-4.83%)
Jun 25, 2010 10.06 10.26 9.858 10.21 61,248,520 +0.15(+1.45%)
Jun 24, 2010 10.28 10.31 9.992 10.06 24,443,696 -0.28(-2.74%)
Jun 23, 2010 10.36 10.49 10.17 10.35 22,235,236 +0.05(+0.46%)
Jun 22, 2010 10.50 10.65 10.26 10.30 20,654,128 -0.16(-1.51%)
Jun 21, 2010 10.66 10.68 10.38 10.46 18,278,428 -0.06(-0.60%)
Jun 18, 2010 10.57 10.65 10.45 10.52 19,411,496 -0.05(-0.45%)
Jun 17, 2010 10.65 10.65 10.32 10.57 19,476,366 +0.01(+0.07%)
Jun 16, 2010 10.41 10.64 10.33 10.56 23,678,882 +0.10(+0.98%)
Jun 15, 2010 10.02 10.49 9.984 10.46 32,140,132 +0.45(+4.49%)
Jun 14, 2010 10.09 10.19 9.984 10.01 21,925,984 +0.00(+0.00%)
Jun 11, 2010 9.779 10.08 9.752 10.01 20,843,776 +0.13(+1.28%)
Jun 10, 2010 9.748 9.961 9.716 9.882 27,802,396 +0.27(+2.79%)
Jun 09, 2010 9.787 9.992 9.566 9.614 24,412,476 -0.12(-1.22%)
Jun 08, 2010 9.645 9.748 9.448 9.732 23,017,620 +0.13(+1.31%)
Jun 07, 2010 9.953 10.04 9.598 9.606 24,095,824 -0.30(-3.06%)
Jun 04, 2010 10.01 10.24 9.858 9.909 26,333,642 -0.37(-3.57%)
Jun 03, 2010 10.15 10.32 10.09 10.28 25,252,348 +0.14(+1.40%)
Jun 02, 2010 9.992 10.15 9.882 10.13 24,812,298 +0.21(+2.06%)
Jun 01, 2010 10.12 10.25 9.921 9.929 26,233,854 -0.26(-2.55%)
May 28, 2010 10.31 10.33 10.06 10.19 21,848,892 -0.12(-1.15%)
May 27, 2010 10.09 10.34 10.09 10.31 27,442,256 +0.43(+4.39%)
May 26, 2010 10.06 10.21 9.871 9.874 30,664,702 -0.12(-1.18%)
May 25, 2010 9.574 10.01 9.503 9.992 32,903,310 +0.14(+1.44%)
May 24, 2010 9.882 10.02 9.787 9.850 25,897,932 -0.13(-1.26%)
May 21, 2010 9.663 10.13 9.647 9.976 52,542,460 +0.02(+0.24%)
May 20, 2010 9.796 10.23 9.678 9.953 59,491,980 -0.26(-2.53%)
May 19, 2010 10.12 10.36 10.02 10.21 46,052,968 +0.06(+0.62%)
May 18, 2010 10.49 10.55 10.10 10.15 32,223,192 -0.19(-1.82%)
May 17, 2010 10.16 10.38 10.04 10.34 23,514,128 +0.18(+1.78%)
May 14, 2010 10.32 10.32 10.00 10.16 34,745,932 -0.22(-2.12%)
May 13, 2010 10.73 10.79 10.31 10.38 28,955,622 -0.42(-3.92%)
May 12, 2010 10.54 10.83 10.50 10.80 41,977,868 +0.32(+3.07%)
May 11, 2010 10.56 10.67 10.16 10.48 47,864,024 +0.13(+1.29%)
May 10, 2010 10.15 10.50 10.08 10.35 35,569,944 +0.54(+5.52%)
May 07, 2010 9.914 9.992 9.435 9.804 48,959,192 -0.16(-1.65%)
May 06, 2010 10.29 10.48 9.404 9.969 56,087,744 -0.40(-3.86%)
May 05, 2010 10.42 10.57 10.26 10.37 33,342,494 -0.13(-1.27%)
May 04, 2010 10.84 10.84 10.34 10.50 47,512,512 -0.48(-4.36%)
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.