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

Applied Materials (NQ: AMAT )

192.34 -4.38 (-2.22%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Jul 31, 2009 10.55 10.88 10.54 10.67 28,075,098 +0.13(+1.25%)
Jul 30, 2009 10.70 10.98 10.49 10.54 31,473,408 +0.02(+0.15%)
Jul 29, 2009 10.25 10.60 10.22 10.53 27,567,808 +0.18(+1.72%)
Jul 28, 2009 10.20 10.46 10.13 10.35 19,981,648 +0.05(+0.53%)
Jul 27, 2009 10.19 10.30 10.000 10.29 22,431,462 +0.09(+0.91%)
Jul 24, 2009 10.22 10.26 9.986 10.20 28,021,024 -0.23(-2.22%)
Jul 23, 2009 10.26 10.45 10.09 10.43 30,261,452 +0.19(+1.81%)
Jul 22, 2009 9.870 10.33 9.785 10.25 29,350,690 +0.32(+3.27%)
Jul 21, 2009 9.901 9.931 9.545 9.924 32,550,430 +0.03(+0.31%)
Jul 20, 2009 9.854 9.947 9.699 9.893 21,033,690 +0.09(+0.95%)
Jul 17, 2009 9.846 9.862 9.506 9.800 29,441,546 -0.05(-0.55%)
Jul 16, 2009 9.413 9.870 9.367 9.854 37,479,724 +0.33(+3.49%)
Jul 15, 2009 9.181 9.545 9.150 9.522 48,496,968 +0.52(+5.76%)
Jul 14, 2009 8.849 9.042 8.833 9.003 25,855,144 +0.17(+1.93%)
Jul 13, 2009 8.667 8.849 8.369 8.833 31,498,274 +0.32(+3.82%)
Jul 10, 2009 8.423 8.601 8.346 8.508 21,612,922 +0.04(+0.46%)
Jul 09, 2009 8.377 8.531 8.347 8.470 26,336,258 +0.18(+2.15%)
Jul 08, 2009 8.431 8.462 8.152 8.292 23,891,486 -0.16(-1.92%)
Jul 07, 2009 8.702 8.872 8.431 8.454 28,364,542 -0.25(-2.84%)
Jul 06, 2009 8.562 8.825 8.400 8.702 34,922,632 +0.09(+1.08%)
Jul 02, 2009 8.470 8.748 8.454 8.609 37,798,212 +0.00(+0.00%)
Jul 01, 2009 8.547 8.802 8.508 8.609 24,310,790 +0.09(+1.09%)
Jun 30, 2009 8.539 8.686 8.369 8.516 21,613,480 -0.03(-0.36%)
Jun 29, 2009 8.446 8.617 8.377 8.547 16,296,866 +0.11(+1.28%)
Jun 26, 2009 8.454 8.648 8.415 8.439 48,832,548 -0.05(-0.55%)
Jun 25, 2009 8.376 8.493 8.222 8.485 16,237,716 +0.13(+1.57%)
Jun 24, 2009 8.261 8.489 8.253 8.354 19,776,236 +0.15(+1.79%)
Jun 23, 2009 8.091 8.276 7.971 8.207 23,321,076 +0.09(+1.05%)
Jun 22, 2009 8.431 8.508 8.122 8.122 23,589,634 -0.37(-4.37%)
Jun 19, 2009 8.485 8.562 8.361 8.493 22,516,930 +0.11(+1.29%)
Jun 18, 2009 8.501 8.539 8.361 8.385 16,896,082 -0.08(-0.91%)
Jun 17, 2009 8.439 8.586 8.214 8.462 30,630,070 +0.03(+0.37%)
Jun 16, 2009 8.648 8.678 8.400 8.431 23,087,602 -0.15(-1.80%)
Jun 15, 2009 8.562 8.665 8.392 8.586 24,326,764 -0.10(-1.16%)
Jun 12, 2009 8.655 8.694 8.485 8.686 21,992,926 +0.06(+0.72%)
Jun 11, 2009 8.493 8.663 8.415 8.624 29,182,966 +0.18(+2.11%)
Jun 10, 2009 8.632 8.640 8.276 8.446 28,435,166 -0.09(-1.00%)
Jun 09, 2009 8.493 8.632 8.388 8.531 41,521,584 +0.13(+1.57%)
Jun 08, 2009 8.462 8.555 8.315 8.400 26,884,740 -0.09(-1.09%)
Jun 05, 2009 8.725 8.818 8.392 8.493 31,135,884 -0.43(-4.85%)
Jun 04, 2009 8.833 9.042 8.810 8.926 21,517,548 +0.12(+1.41%)
Jun 03, 2009 9.181 8.856 8.609 8.802 22,569,414 -0.18(-1.98%)
Jun 02, 2009 9.181 9.189 8.895 8.980 25,771,194 -0.35(-3.73%)
Jun 01, 2009 8.849 9.359 8.818 9.328 28,644,710 +0.62(+7.10%)
May 29, 2009 8.779 8.818 8.454 8.709 28,739,388 -0.03(-0.35%)
May 28, 2009 8.632 8.794 8.477 8.740 26,516,694 +0.17(+1.99%)
May 27, 2009 8.369 8.818 8.276 8.570 36,421,892 +0.12(+1.37%)
May 26, 2009 8.129 8.617 8.098 8.454 29,064,544 +0.20(+2.44%)
May 22, 2009 8.238 8.392 8.098 8.253 16,121,453 +0.02(+0.28%)
May 21, 2009 8.408 8.531 8.122 8.230 23,444,616 -0.26(-3.01%)
May 20, 2009 8.624 8.864 8.446 8.485 27,106,166 -0.12(-1.44%)
May 19, 2009 8.663 8.748 8.501 8.609 18,696,058 +0.01(+0.09%)
May 18, 2009 8.369 8.624 8.369 8.601 21,339,256 +0.32(+3.83%)
May 15, 2009 8.547 8.593 8.195 8.284 30,476,532 -0.27(-3.16%)
May 14, 2009 8.555 8.798 8.470 8.555 27,798,904 +0.05(+0.64%)
May 13, 2009 8.617 8.794 8.323 8.501 40,304,008 -0.38(-4.27%)
May 12, 2009 9.228 9.228 8.624 8.880 35,801,780 -0.19(-2.05%)
May 11, 2009 9.042 9.296 8.834 9.065 26,330,670 -0.08(-0.93%)
May 08, 2009 9.304 9.311 8.780 9.150 26,657,316 +0.03(+0.34%)
May 07, 2009 9.850 9.858 8.954 9.119 35,127,448 -0.64(-6.55%)
May 06, 2009 9.689 9.842 9.450 9.758 24,048,282 +0.22(+2.34%)
May 05, 2009 9.812 9.912 9.358 9.535 25,615,550 -0.28(-2.90%)
May 04, 2009 9.465 9.912 9.419 9.819 22,685,882 +0.45(+4.76%)
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.