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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2010 11.25 11.25 10.81 10.83 32,959,142 -0.38(-3.37%)
Apr 29, 2010 11.08 11.22 11.01 11.21 26,594,480 +0.16(+1.49%)
Apr 28, 2010 11.02 11.13 10.88 11.04 30,538,482 +0.09(+0.86%)
Apr 27, 2010 11.25 11.31 10.92 10.95 38,313,984 -0.34(-2.99%)
Apr 26, 2010 11.36 11.45 11.24 11.28 21,978,010 -0.09(-0.76%)
Apr 23, 2010 11.29 11.38 11.14 11.37 30,163,780 +0.08(+0.70%)
Apr 22, 2010 11.17 11.32 10.98 11.29 42,144,916 -0.05(-0.42%)
Apr 21, 2010 11.37 11.39 11.09 11.34 24,465,716 -0.02(-0.21%)
Apr 20, 2010 11.29 11.36 11.18 11.36 23,514,134 +0.13(+1.12%)
Apr 19, 2010 11.20 11.31 10.99 11.24 32,697,612 -0.05(-0.42%)
Apr 16, 2010 11.21 11.36 11.14 11.28 42,970,648 +0.02(+0.14%)
Apr 15, 2010 11.36 11.39 11.21 11.27 29,225,160 -0.05(-0.49%)
Apr 14, 2010 11.03 11.39 11.00 11.32 57,778,224 +0.48(+4.42%)
Apr 13, 2010 10.69 10.88 10.66 10.84 36,109,796 +0.13(+1.25%)
Apr 12, 2010 10.61 10.80 10.55 10.71 30,810,624 +0.13(+1.22%)
Apr 09, 2010 10.50 10.59 10.46 10.58 19,657,820 +0.10(+0.94%)
Apr 08, 2010 10.61 10.61 10.45 10.48 37,125,556 -0.19(-1.77%)
Apr 07, 2010 10.59 10.77 10.51 10.67 26,558,948 +0.08(+0.74%)
Apr 06, 2010 10.55 10.65 10.52 10.59 20,886,234 -0.03(-0.30%)
Apr 05, 2010 10.55 10.70 10.51 10.62 37,324,640 +0.13(+1.27%)
Apr 01, 2010 10.71 10.49 10.49 10.49 47,225,476 -0.09(-0.87%)
Mar 31, 2010 10.56 10.80 10.55 10.58 51,925,260 +0.01(+0.13%)
Mar 30, 2010 10.51 10.69 10.40 10.57 50,080,736 +0.11(+1.05%)
Mar 29, 2010 10.44 10.57 10.39 10.46 35,410,060 +0.08(+0.76%)
Mar 26, 2010 10.44 10.57 10.22 10.38 38,295,020 +0.04(+0.38%)
Mar 25, 2010 10.29 10.51 10.29 10.34 48,711,844 +0.13(+1.23%)
Mar 24, 2010 10.36 10.40 10.14 10.22 43,433,516 -0.18(-1.77%)
Mar 23, 2010 10.07 10.47 10.06 10.40 50,456,424 +0.36(+3.56%)
Mar 22, 2010 9.776 10.07 9.736 10.04 33,413,540 +0.23(+2.32%)
Mar 19, 2010 9.956 9.988 9.721 9.815 31,517,910 -0.11(-1.11%)
Mar 18, 2010 9.956 10.03 9.846 9.925 23,780,662 -0.02(-0.24%)
Mar 17, 2010 9.823 9.972 9.783 9.948 35,343,048 +0.17(+1.69%)
Mar 16, 2010 9.611 9.815 9.587 9.783 37,898,572 +0.17(+1.80%)
Mar 15, 2010 9.556 9.689 9.524 9.611 30,109,078 -0.10(-1.05%)
Mar 12, 2010 9.862 9.862 9.666 9.713 31,902,814 -0.04(-0.40%)
Mar 11, 2010 9.823 9.838 9.650 9.752 38,932,272 -0.09(-0.96%)
Mar 10, 2010 9.658 9.862 9.634 9.846 44,668,484 +0.19(+1.95%)
Mar 09, 2010 9.666 9.756 9.618 9.658 31,256,778 -0.06(-0.57%)
Mar 08, 2010 9.838 9.846 9.673 9.713 37,802,052 +0.06(+0.57%)
Mar 05, 2010 9.689 9.768 9.611 9.658 30,533,794 +0.02(+0.24%)
Mar 04, 2010 9.744 9.807 9.501 9.634 34,892,916 -0.10(-1.05%)
Mar 03, 2010 9.783 9.862 9.697 9.736 21,671,100 -0.02(-0.24%)
Mar 02, 2010 9.862 9.933 9.705 9.760 28,532,768 -0.06(-0.64%)
Mar 01, 2010 9.666 9.823 9.658 9.823 20,952,658 +0.20(+2.12%)
Feb 26, 2010 9.642 9.666 9.453 9.618 20,211,412 +0.02(+0.16%)
Feb 25, 2010 9.485 9.626 9.383 9.603 27,675,716 -0.04(-0.41%)
Feb 24, 2010 9.493 9.760 9.469 9.642 32,607,972 +0.20(+2.16%)
Feb 23, 2010 9.783 9.807 9.383 9.438 38,478,264 -0.35(-3.53%)
Feb 22, 2010 9.848 9.890 9.736 9.783 28,884,104 +0.01(+0.08%)
Feb 19, 2010 9.869 9.885 9.658 9.776 37,200,712 -0.14(-1.42%)
Feb 18, 2010 9.995 10.00 9.627 9.916 57,792,012 -0.24(-2.39%)
Feb 17, 2010 10.24 10.28 9.971 10.16 32,216,186 +0.03(+0.31%)
Feb 16, 2010 9.909 10.14 9.823 10.13 27,701,068 +0.38(+3.85%)
Feb 12, 2010 9.619 9.752 9.752 9.752 30,367,208 +0.00(+0.00%)
Feb 11, 2010 9.557 9.799 9.431 9.752 23,512,668 +0.19(+1.96%)
Feb 10, 2010 9.541 9.631 9.463 9.564 22,010,626 +0.06(+0.66%)
Feb 09, 2010 9.572 9.697 9.416 9.502 26,959,232 +0.06(+0.66%)
Feb 08, 2010 9.580 9.643 9.408 9.439 22,986,292 -0.13(-1.31%)
Feb 05, 2010 9.228 9.596 9.134 9.564 55,986,268 +0.34(+3.64%)
Feb 04, 2010 9.557 9.557 9.119 9.228 52,074,904 -0.38(-3.91%)
Feb 03, 2010 9.658 9.760 9.478 9.604 46,250,764 -0.18(-1.84%)
Feb 02, 2010 9.846 9.846 9.658 9.783 27,523,898 -0.01(-0.08%)
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.