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 (%)
Aug 31, 2010 8.303 8.431 8.168 8.248 37,848,716 -0.08(-0.96%)
Aug 30, 2010 8.486 8.542 8.327 8.327 20,566,850 -0.17(-2.01%)
Aug 27, 2010 8.415 8.574 8.192 8.498 29,280,268 +0.12(+1.47%)
Aug 26, 2010 8.550 8.598 8.359 8.375 31,813,096 -0.14(-1.68%)
Aug 25, 2010 8.343 8.566 8.216 8.518 40,113,112 +0.09(+1.11%)
Aug 24, 2010 8.606 8.669 8.423 8.425 46,853,020 -0.32(-3.62%)
Aug 23, 2010 8.836 8.924 8.709 8.741 33,118,234 -0.02(-0.27%)
Aug 20, 2010 8.891 9.025 8.749 8.765 34,490,336 -0.21(-2.38%)
Aug 19, 2010 9.041 9.184 8.923 8.978 27,767,082 -0.02(-0.18%)
Aug 18, 2010 8.970 9.112 8.915 8.994 15,935,600 -0.00(-0.04%)
Aug 17, 2010 8.970 9.065 8.891 8.998 19,410,498 +0.14(+1.56%)
Aug 16, 2010 8.780 8.986 8.717 8.860 24,264,228 +0.03(+0.36%)
Aug 13, 2010 8.788 8.962 8.780 8.828 20,119,938 +0.01(+0.09%)
Aug 12, 2010 8.686 8.867 8.646 8.820 35,357,580 -0.04(-0.44%)
Aug 11, 2010 8.986 8.986 8.780 8.859 26,274,950 -0.25(-2.78%)
Aug 10, 2010 9.294 9.334 8.998 9.112 31,885,628 -0.27(-2.86%)
Aug 09, 2010 9.452 9.460 9.270 9.381 11,687,721 +0.02(+0.25%)
Aug 06, 2010 9.247 9.381 9.215 9.357 20,105,238 +0.02(+0.25%)
Aug 05, 2010 9.373 9.460 9.247 9.334 18,448,634 -0.05(-0.51%)
Aug 04, 2010 9.389 9.500 9.207 9.381 22,261,860 +0.04(+0.42%)
Aug 03, 2010 9.381 9.413 9.207 9.342 29,910,750 -0.15(-1.58%)
Aug 02, 2010 9.484 9.602 9.436 9.492 25,556,452 +0.17(+1.78%)
Jul 30, 2010 9.397 9.421 9.215 9.326 33,238,222 -0.11(-1.17%)
Jul 29, 2010 9.760 9.792 9.310 9.436 46,013,888 -0.32(-3.32%)
Jul 28, 2010 9.982 9.998 9.689 9.760 23,207,116 -0.21(-2.06%)
Jul 27, 2010 9.942 10.01 9.721 9.966 24,119,108 +0.04(+0.40%)
Jul 26, 2010 9.871 9.986 9.713 9.926 19,792,642 +0.04(+0.40%)
Jul 23, 2010 9.792 9.919 9.681 9.887 17,985,514 +0.05(+0.48%)
Jul 22, 2010 9.753 9.966 9.745 9.839 27,663,270 +0.20(+2.05%)
Jul 21, 2010 9.958 10.04 9.618 9.642 37,860,812 -0.11(-1.13%)
Jul 20, 2010 9.579 9.776 9.397 9.753 28,782,620 -0.03(-0.31%)
Jul 19, 2010 9.681 9.800 9.634 9.783 16,836,370 +0.15(+1.54%)
Jul 16, 2010 9.816 9.839 9.626 9.634 26,035,664 -0.21(-2.17%)
Jul 15, 2010 9.887 9.934 9.697 9.847 24,916,358 -0.06(-0.56%)
Jul 14, 2010 10.01 10.10 9.847 9.903 26,506,684 +0.01(+0.08%)
Jul 13, 2010 9.879 9.974 9.847 9.895 29,386,524 +0.17(+1.71%)
Jul 12, 2010 9.642 9.855 9.626 9.729 17,302,078 +0.01(+0.08%)
Jul 09, 2010 9.602 9.729 9.492 9.721 23,645,180 +0.15(+1.57%)
Jul 08, 2010 9.721 9.727 9.417 9.571 33,432,796 -0.06(-0.66%)
Jul 07, 2010 9.357 9.650 9.259 9.634 33,339,700 +0.32(+3.48%)
Jul 06, 2010 9.579 9.618 9.176 9.310 38,163,764 -0.17(-1.83%)
Jul 02, 2010 9.508 9.571 9.294 9.484 26,829,152 +0.00(+0.00%)
Jul 01, 2010 9.492 9.626 9.270 9.484 34,553,584 -0.02(-0.17%)
Jun 30, 2010 9.721 9.855 9.484 9.500 32,623,798 -0.24(-2.43%)
Jun 29, 2010 9.998 9.998 9.681 9.737 37,253,780 -0.49(-4.83%)
Jun 25, 2010 10.08 10.28 9.879 10.23 61,119,468 +0.15(+1.45%)
Jun 24, 2010 10.30 10.33 10.01 10.08 24,392,192 -0.28(-2.74%)
Jun 23, 2010 10.38 10.51 10.20 10.37 22,188,386 +0.05(+0.46%)
Jun 22, 2010 10.53 10.67 10.28 10.32 20,610,608 -0.16(-1.51%)
Jun 21, 2010 10.69 10.70 10.40 10.48 18,239,916 -0.06(-0.60%)
Jun 18, 2010 10.59 10.67 10.47 10.54 19,370,594 -0.05(-0.45%)
Jun 17, 2010 10.67 10.67 10.34 10.59 19,435,328 +0.01(+0.07%)
Jun 16, 2010 10.43 10.66 10.35 10.58 23,628,988 +0.10(+0.98%)
Jun 15, 2010 10.04 10.51 10.01 10.48 32,072,412 +0.45(+4.49%)
Jun 14, 2010 10.12 10.21 10.01 10.03 21,879,784 +0.00(+0.00%)
Jun 11, 2010 9.800 10.10 9.772 10.03 20,799,856 +0.13(+1.28%)
Jun 10, 2010 9.768 9.982 9.737 9.903 27,743,816 +0.27(+2.79%)
Jun 09, 2010 9.808 10.01 9.587 9.634 24,361,038 -0.12(-1.22%)
Jun 08, 2010 9.666 9.768 9.468 9.753 22,969,120 +0.13(+1.31%)
Jun 07, 2010 9.974 10.06 9.618 9.626 24,045,052 -0.30(-3.06%)
Jun 04, 2010 10.03 10.27 9.879 9.930 26,278,156 -0.37(-3.57%)
Jun 03, 2010 10.17 10.34 10.11 10.30 25,199,140 +0.14(+1.40%)
Jun 02, 2010 10.01 10.17 9.903 10.16 24,760,018 +0.21(+2.06%)
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.