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

Applied Materials (NQ: AMAT )

196.71 +10.57 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2010 11.28 11.29 11.17 11.21 7,093,609 -0.06(-0.57%)
Dec 30, 2010 11.28 11.33 11.23 11.28 7,078,902 +0.01(+0.07%)
Dec 29, 2010 11.30 11.30 11.21 11.27 7,509,581 +0.02(+0.14%)
Dec 28, 2010 11.19 11.29 11.19 11.25 8,761,135 +0.02(+0.14%)
Dec 27, 2010 11.11 11.28 11.10 11.24 8,020,589 +0.06(+0.57%)
Dec 23, 2010 11.16 11.25 11.14 11.17 8,366,859 +0.00(+0.00%)
Dec 22, 2010 11.05 11.19 11.00 11.17 12,152,527 +0.07(+0.65%)
Dec 21, 2010 10.89 11.14 10.89 11.10 18,281,962 +0.25(+2.28%)
Dec 20, 2010 10.85 11.01 10.83 10.85 15,628,882 -0.01(-0.07%)
Dec 17, 2010 10.73 10.95 10.73 10.86 24,670,950 +0.19(+1.76%)
Dec 16, 2010 10.58 10.69 10.52 10.67 10,494,785 +0.14(+1.33%)
Dec 15, 2010 10.59 10.68 10.50 10.54 12,708,210 -0.08(-0.75%)
Dec 14, 2010 10.58 10.62 10.52 10.62 11,994,930 +0.07(+0.64%)
Dec 13, 2010 10.69 10.69 10.54 10.55 11,870,063 -0.12(-1.09%)
Dec 10, 2010 10.62 10.69 10.54 10.66 12,405,744 +0.06(+0.60%)
Dec 09, 2010 10.47 10.62 10.47 10.60 14,398,464 +0.19(+1.84%)
Dec 08, 2010 10.37 10.46 10.37 10.41 13,020,022 +0.04(+0.38%)
Dec 07, 2010 10.50 10.54 10.36 10.37 15,661,920 -0.02(-0.22%)
Dec 06, 2010 10.40 10.41 10.30 10.39 10,323,661 -0.03(-0.31%)
Dec 03, 2010 10.30 10.46 10.26 10.42 13,001,675 +0.12(+1.16%)
Dec 02, 2010 10.17 10.38 10.07 10.30 15,777,503 +0.11(+1.10%)
Dec 01, 2010 10.10 10.23 10.08 10.19 17,502,348 +0.28(+2.78%)
Nov 30, 2010 9.889 9.977 9.817 9.917 16,560,317 -0.08(-0.76%)
Nov 29, 2010 9.929 10.02 9.857 9.993 20,962,414 -0.01(-0.08%)
Nov 26, 2010 9.993 10.10 9.985 10.00 5,044,548 -0.04(-0.44%)
Nov 24, 2010 9.961 10.04 10.04 10.04 13,813,560 +0.14(+1.41%)
Nov 23, 2010 9.857 9.937 9.817 9.905 14,550,359 -0.10(-0.96%)
Nov 22, 2010 9.857 10.06 9.849 10.00 18,761,708 +0.05(+0.55%)
Nov 19, 2010 10.00 10.05 9.913 9.946 21,322,488 -0.09(-0.94%)
Nov 18, 2010 9.968 10.20 9.921 10.04 27,518,502 +0.21(+2.18%)
Nov 17, 2010 9.905 10.02 9.794 9.826 18,614,012 -0.06(-0.64%)
Nov 16, 2010 9.913 10.07 9.849 9.889 21,572,788 -0.12(-1.15%)
Nov 15, 2010 10.10 10.16 10.00 10.00 15,910,996 +0.01(+0.12%)
Nov 12, 2010 9.945 10.11 9.941 9.992 18,504,588 -0.03(-0.28%)
Nov 11, 2010 9.961 10.05 9.905 10.02 18,950,506 -0.18(-1.75%)
Nov 10, 2010 10.20 10.23 10.02 10.20 19,792,206 +0.02(+0.23%)
Nov 09, 2010 10.20 10.38 10.12 10.17 18,214,490 +0.02(+0.16%)
Nov 08, 2010 10.27 10.31 10.14 10.16 20,752,068 -0.14(-1.39%)
Nov 05, 2010 10.24 10.37 10.21 10.30 19,105,764 +0.07(+0.70%)
Nov 04, 2010 10.04 10.23 10.03 10.23 20,589,386 +0.28(+2.83%)
Nov 03, 2010 9.905 9.961 9.782 9.949 15,528,667 +0.04(+0.44%)
Nov 02, 2010 9.857 9.921 9.778 9.905 14,584,165 +0.09(+0.89%)
Nov 01, 2010 9.810 9.873 9.659 9.818 20,582,296 +0.02(+0.16%)
Oct 29, 2010 9.746 9.822 9.691 9.802 14,033,654 +0.08(+0.82%)
Oct 28, 2010 9.667 9.754 9.635 9.722 15,920,783 +0.01(+0.08%)
Oct 27, 2010 9.516 9.714 9.492 9.714 14,909,338 +0.07(+0.74%)
Oct 25, 2010 9.699 9.722 9.635 9.643 15,598,378 +0.02(+0.21%)
Oct 22, 2010 9.445 9.651 9.397 9.623 22,992,598 +0.18(+1.93%)
Oct 21, 2010 9.492 9.524 9.365 9.441 18,347,650 -0.04(-0.38%)
Oct 20, 2010 9.381 9.564 9.373 9.476 20,822,938 +0.13(+1.38%)
Oct 19, 2010 9.437 9.540 9.207 9.347 33,945,732 -0.13(-1.42%)
Oct 18, 2010 9.508 9.548 9.341 9.482 17,494,020 -0.05(-0.56%)
Oct 15, 2010 9.564 9.564 9.413 9.536 25,250,268 +0.08(+0.88%)
Oct 14, 2010 9.524 9.580 9.413 9.453 20,370,204 -0.05(-0.48%)
Oct 13, 2010 9.524 9.564 9.373 9.499 20,753,074 +0.01(+0.07%)
Oct 12, 2010 9.389 9.516 9.286 9.492 23,064,100 +0.11(+1.18%)
Oct 11, 2010 9.381 9.460 9.341 9.381 18,320,068 +0.00(+0.00%)
Oct 08, 2010 9.230 9.413 9.111 9.381 32,551,892 +0.07(+0.77%)
Oct 07, 2010 9.373 9.385 9.230 9.310 23,265,528 +0.00(+0.00%)
Oct 06, 2010 9.365 9.373 9.207 9.310 23,937,294 -0.10(-1.11%)
Oct 05, 2010 9.214 9.445 9.207 9.414 26,457,318 +0.30(+3.24%)
Oct 04, 2010 9.254 9.310 9.016 9.119 19,848,434 -0.17(-1.88%)
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.