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

Applied Materials (NQ: AMAT )

190.29 -6.42 (-3.26%)
Streaming Delayed Price Updated: 1:54 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 (%)
Jul 31, 2012 9.008 9.141 9.000 9.041 11,356,586 +0.06(+0.65%)
Jul 30, 2012 9.100 9.133 8.942 8.983 15,514,154 -0.06(-0.69%)
Jul 27, 2012 8.900 9.083 8.809 9.046 13,120,146 +0.21(+2.40%)
Jul 26, 2012 8.884 8.954 8.726 8.834 13,891,720 +0.14(+1.62%)
Jul 25, 2012 8.643 8.850 8.618 8.693 18,241,740 +0.07(+0.87%)
Jul 24, 2012 8.684 8.718 8.518 8.618 12,439,600 -0.09(-1.05%)
Jul 23, 2012 8.568 8.759 8.481 8.709 13,161,401 -0.02(-0.19%)
Jul 20, 2012 8.867 8.909 8.684 8.726 14,168,265 -0.15(-1.73%)
Jul 19, 2012 8.875 9.000 8.776 8.880 15,610,105 +0.01(+0.14%)
Jul 18, 2012 8.585 8.875 8.585 8.867 13,522,192 +0.24(+2.79%)
Jul 17, 2012 8.651 8.693 8.510 8.626 12,746,279 +0.01(+0.14%)
Jul 16, 2012 8.701 8.701 8.560 8.614 9,550,244 -0.09(-1.00%)
Jul 13, 2012 8.610 8.734 8.593 8.701 12,599,213 +0.09(+1.06%)
Jul 12, 2012 8.693 8.722 8.543 8.610 17,242,168 -0.17(-1.89%)
Jul 11, 2012 8.842 8.880 8.726 8.776 13,098,800 -0.12(-1.31%)
Jul 10, 2012 8.726 9.075 8.635 8.892 27,716,900 -0.25(-2.72%)
Jul 09, 2012 9.174 9.224 9.075 9.141 11,762,899 -0.02(-0.27%)
Jul 06, 2012 9.349 9.349 9.100 9.166 15,337,018 -0.23(-2.47%)
Jul 05, 2012 9.473 9.540 9.340 9.398 14,373,409 -0.12(-1.31%)
Jul 03, 2012 9.340 9.523 9.324 9.523 5,434,170 +0.16(+1.68%)
Jul 02, 2012 9.498 9.506 9.307 9.365 10,750,177 -0.14(-1.44%)
Jun 29, 2012 9.378 9.523 9.349 9.502 13,794,927 +0.29(+3.20%)
Jun 28, 2012 9.149 9.224 9.066 9.207 12,554,191 -0.03(-0.36%)
Jun 27, 2012 9.166 9.295 9.124 9.241 9,815,044 +0.12(+1.32%)
Jun 26, 2012 9.083 9.183 9.058 9.120 14,154,181 +0.04(+0.46%)
Jun 25, 2012 9.232 9.241 9.050 9.079 16,743,682 -0.25(-2.67%)
Jun 22, 2012 9.332 9.398 9.249 9.328 28,591,196 +0.05(+0.58%)
Jun 21, 2012 9.556 9.714 9.241 9.274 22,130,650 -0.32(-3.29%)
Jun 20, 2012 9.515 9.618 9.448 9.589 27,875,360 +0.31(+3.36%)
Jun 19, 2012 9.183 9.340 9.133 9.278 14,100,759 +0.15(+1.59%)
Jun 18, 2012 9.083 9.183 9.058 9.133 13,779,778 +0.01(+0.09%)
Jun 15, 2012 8.992 9.149 8.859 9.124 22,765,152 +0.17(+1.95%)
Jun 14, 2012 8.950 9.000 8.842 8.950 16,107,604 +0.02(+0.19%)
Jun 13, 2012 8.958 9.083 8.900 8.934 14,923,641 -0.06(-0.65%)
Jun 12, 2012 8.809 9.008 8.784 8.992 16,067,506 +0.20(+2.31%)
Jun 11, 2012 9.050 9.050 8.784 8.788 14,026,768 -0.15(-1.63%)
Jun 08, 2012 8.792 8.966 8.767 8.934 14,169,881 +0.12(+1.41%)
Jun 07, 2012 8.942 8.967 8.776 8.809 20,896,392 -0.03(-0.33%)
Jun 06, 2012 8.626 8.859 8.626 8.838 19,521,340 +0.30(+3.50%)
Jun 05, 2012 8.352 8.568 8.352 8.539 19,738,794 +0.15(+1.83%)
Jun 04, 2012 8.369 8.435 8.290 8.386 18,020,454 +0.08(+0.95%)
Jun 01, 2012 8.460 8.527 8.278 8.307 34,198,532 -0.27(-3.15%)
May 31, 2012 8.676 8.684 8.518 8.576 25,982,902 -0.11(-1.24%)
May 30, 2012 8.792 8.859 8.668 8.684 23,397,520 -0.21(-2.33%)
May 29, 2012 8.834 8.942 8.776 8.892 16,028,242 +0.14(+1.61%)
May 25, 2012 8.643 8.826 8.635 8.751 12,138,653 +0.13(+1.54%)
May 24, 2012 8.850 8.884 8.518 8.618 25,214,144 -0.24(-2.72%)
May 23, 2012 8.792 8.900 8.643 8.859 19,751,524 +0.11(+1.23%)
May 22, 2012 8.743 8.867 8.552 8.751 17,829,502 -0.02(-0.28%)
May 21, 2012 8.529 8.796 8.529 8.776 20,790,636 +0.25(+2.90%)
May 18, 2012 8.611 8.784 8.521 8.529 19,876,722 -0.10(-1.15%)
May 17, 2012 8.784 8.838 8.628 8.628 17,653,704 -0.15(-1.69%)
May 16, 2012 8.907 8.973 8.768 8.776 14,830,336 -0.12(-1.39%)
May 15, 2012 8.957 9.080 8.875 8.899 15,417,436 -0.12(-1.28%)
May 14, 2012 8.982 9.089 8.932 9.014 10,884,872 -0.02(-0.27%)
May 11, 2012 9.089 9.179 9.031 9.039 19,122,048 -0.07(-0.72%)
May 10, 2012 9.171 9.245 9.047 9.105 19,474,552 -0.02(-0.18%)
May 09, 2012 9.064 9.187 8.973 9.122 14,634,920 -0.07(-0.72%)
May 08, 2012 9.130 9.229 9.023 9.187 16,670,813 -0.02(-0.27%)
May 07, 2012 9.204 9.261 9.146 9.212 15,211,923 -0.07(-0.80%)
May 04, 2012 9.467 9.467 9.245 9.286 16,716,744 -0.21(-2.17%)
May 03, 2012 9.714 9.727 9.476 9.492 14,160,534 -0.23(-2.33%)
May 02, 2012 9.739 9.747 9.648 9.718 12,224,872 -0.05(-0.46%)
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.