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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2012 9.685 9.840 9.656 9.777 13,087,225 +0.18(+1.92%)
Aug 30, 2012 9.710 9.726 9.577 9.593 11,870,811 -0.19(-1.97%)
Aug 29, 2012 9.727 9.836 9.635 9.786 11,523,245 +0.07(+0.69%)
Aug 27, 2012 9.861 9.869 9.694 9.719 15,303,985 -0.13(-1.27%)
Aug 24, 2012 9.811 9.869 9.752 9.844 13,123,490 -0.02(-0.21%)
Aug 23, 2012 9.836 9.911 9.769 9.865 12,847,901 +0.01(+0.13%)
Aug 22, 2012 9.869 9.945 9.802 9.853 15,747,004 +0.00(+0.00%)
Aug 21, 2012 9.945 10.03 9.811 9.853 14,877,646 -0.08(-0.84%)
Aug 20, 2012 9.928 9.978 9.861 9.936 13,524,146 -0.02(-0.25%)
Aug 17, 2012 9.944 9.961 9.812 9.961 14,405,282 +0.02(+0.17%)
Aug 16, 2012 9.413 10.00 9.380 9.944 31,214,432 +0.15(+1.53%)
Aug 15, 2012 9.737 9.886 9.729 9.795 11,139,738 +0.07(+0.77%)
Aug 14, 2012 9.878 9.920 9.695 9.720 10,877,728 -0.08(-0.85%)
Aug 13, 2012 9.886 9.920 9.762 9.803 10,326,257 -0.12(-1.17%)
Aug 10, 2012 9.861 9.936 9.795 9.920 9,378,859 +0.05(+0.50%)
Aug 09, 2012 9.878 9.961 9.837 9.870 14,212,798 -0.02(-0.25%)
Aug 08, 2012 9.762 9.928 9.720 9.895 10,785,235 +0.04(+0.42%)
Aug 07, 2012 9.621 9.870 9.505 9.853 24,647,316 +0.49(+5.23%)
Aug 06, 2012 9.372 9.521 9.339 9.363 14,240,670 +0.05(+0.53%)
Aug 03, 2012 9.189 9.339 9.131 9.314 10,237,579 +0.25(+2.75%)
Aug 02, 2012 8.948 9.216 8.899 9.065 14,301,220 +0.00(+0.00%)
Aug 01, 2012 9.081 9.114 8.957 9.065 12,395,011 +0.02(+0.28%)
Jul 31, 2012 9.006 9.139 8.998 9.040 11,358,796 +0.06(+0.65%)
Jul 30, 2012 9.098 9.131 8.940 8.982 15,517,173 -0.06(-0.69%)
Jul 27, 2012 8.899 9.081 8.807 9.044 13,122,699 +0.21(+2.40%)
Jul 26, 2012 8.882 8.953 8.724 8.832 13,894,423 +0.14(+1.62%)
Jul 25, 2012 8.641 8.849 8.616 8.691 18,245,290 +0.07(+0.87%)
Jul 24, 2012 8.683 8.716 8.517 8.616 12,442,020 -0.09(-1.05%)
Jul 23, 2012 8.567 8.757 8.479 8.708 13,163,962 -0.02(-0.19%)
Jul 20, 2012 8.865 8.907 8.683 8.724 14,171,022 -0.15(-1.73%)
Jul 19, 2012 8.874 8.998 8.774 8.878 15,613,143 +0.01(+0.14%)
Jul 18, 2012 8.583 8.874 8.583 8.865 13,524,823 +0.24(+2.79%)
Jul 17, 2012 8.650 8.691 8.508 8.625 12,748,759 +0.01(+0.14%)
Jul 16, 2012 8.699 8.699 8.558 8.612 9,552,103 -0.09(-1.00%)
Jul 13, 2012 8.608 8.733 8.591 8.699 12,601,664 +0.09(+1.06%)
Jul 12, 2012 8.691 8.720 8.542 8.608 17,245,524 -0.17(-1.89%)
Jul 11, 2012 8.840 8.878 8.724 8.774 13,101,349 -0.12(-1.31%)
Jul 10, 2012 8.724 9.073 8.633 8.890 27,722,294 -0.25(-2.72%)
Jul 09, 2012 9.172 9.222 9.073 9.139 11,765,188 -0.02(-0.27%)
Jul 06, 2012 9.347 9.347 9.098 9.164 15,340,002 -0.23(-2.47%)
Jul 05, 2012 9.471 9.538 9.339 9.397 14,376,206 -0.12(-1.31%)
Jul 03, 2012 9.339 9.521 9.322 9.521 5,435,228 +0.16(+1.68%)
Jul 02, 2012 9.496 9.505 9.305 9.363 10,752,268 -0.14(-1.44%)
Jun 29, 2012 9.376 9.521 9.347 9.500 13,797,612 +0.29(+3.20%)
Jun 28, 2012 9.148 9.222 9.065 9.206 12,556,634 -0.03(-0.36%)
Jun 27, 2012 9.164 9.293 9.123 9.239 9,816,954 +0.12(+1.32%)
Jun 26, 2012 9.081 9.181 9.056 9.119 14,156,936 +0.04(+0.46%)
Jun 25, 2012 9.231 9.239 9.048 9.077 16,746,940 -0.25(-2.67%)
Jun 22, 2012 9.330 9.397 9.247 9.326 28,596,758 +0.05(+0.58%)
Jun 21, 2012 9.554 9.712 9.239 9.272 22,134,956 -0.32(-3.29%)
Jun 20, 2012 9.513 9.617 9.446 9.588 27,880,786 +0.31(+3.36%)
Jun 19, 2012 9.181 9.339 9.131 9.276 14,103,503 +0.15(+1.59%)
Jun 18, 2012 9.081 9.181 9.056 9.131 13,782,459 +0.01(+0.09%)
Jun 15, 2012 8.990 9.148 8.857 9.123 22,769,582 +0.17(+1.95%)
Jun 14, 2012 8.948 8.998 8.840 8.948 16,110,738 +0.02(+0.19%)
Jun 13, 2012 8.957 9.081 8.899 8.932 14,926,545 -0.06(-0.65%)
Jun 12, 2012 8.807 9.006 8.782 8.990 16,070,633 +0.20(+2.31%)
Jun 11, 2012 9.048 9.048 8.782 8.787 14,029,497 -0.15(-1.63%)
Jun 08, 2012 8.791 8.964 8.766 8.932 14,172,639 +0.12(+1.41%)
Jun 07, 2012 8.940 8.965 8.774 8.807 20,900,458 -0.03(-0.33%)
Jun 06, 2012 8.625 8.857 8.625 8.836 19,525,138 +0.30(+3.50%)
Jun 05, 2012 8.351 8.567 8.351 8.537 19,742,636 +0.15(+1.83%)
Jun 04, 2012 8.367 8.434 8.288 8.384 18,023,960 +0.08(+0.95%)
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.