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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 10.36 10.38 10.09 10.12 26,782,432 -0.26(-2.47%)
Feb 28, 2012 10.34 10.52 10.31 10.38 18,967,566 +0.02(+0.24%)
Feb 27, 2012 10.37 10.51 10.31 10.35 19,055,838 -0.08(-0.79%)
Feb 24, 2012 10.52 10.60 10.41 10.44 12,412,451 -0.09(-0.86%)
Feb 23, 2012 10.65 10.68 10.35 10.53 21,703,496 -0.13(-1.24%)
Feb 22, 2012 10.49 10.69 10.49 10.66 27,378,848 +0.16(+1.49%)
Feb 21, 2012 10.75 10.76 10.41 10.50 25,948,284 -0.17(-1.55%)
Feb 17, 2012 11.38 11.45 10.65 10.67 41,336,968 -0.18(-1.67%)
Feb 16, 2012 10.63 10.86 10.61 10.85 17,159,046 +0.25(+2.40%)
Feb 15, 2012 10.59 10.76 10.54 10.59 13,758,671 +0.02(+0.23%)
Feb 14, 2012 10.63 10.67 10.42 10.57 18,130,512 -0.05(-0.46%)
Feb 13, 2012 10.71 10.78 10.51 10.62 12,081,199 -0.02(-0.15%)
Feb 10, 2012 10.65 10.76 10.57 10.63 12,715,191 -0.13(-1.22%)
Feb 09, 2012 10.68 10.78 10.61 10.77 13,909,625 +0.09(+0.85%)
Feb 08, 2012 10.44 10.75 10.44 10.68 21,782,400 +0.21(+2.04%)
Feb 07, 2012 10.37 10.51 10.31 10.46 10,696,313 +0.11(+1.03%)
Feb 06, 2012 10.46 10.47 10.22 10.36 17,471,892 -0.15(-1.41%)
Feb 03, 2012 10.52 10.59 10.44 10.50 13,452,255 +0.12(+1.19%)
Feb 02, 2012 10.31 10.47 10.31 10.38 13,654,888 +0.06(+0.56%)
Feb 01, 2012 10.22 10.39 10.14 10.32 17,883,098 +0.24(+2.40%)
Jan 31, 2012 10.00 10.13 9.945 10.08 18,304,450 +0.18(+1.78%)
Jan 30, 2012 9.929 9.978 9.838 9.904 19,378,736 -0.14(-1.39%)
Jan 27, 2012 10.18 10.28 10.00 10.04 23,120,076 -0.14(-1.37%)
Jan 26, 2012 10.21 10.38 10.09 10.18 17,984,816 +0.03(+0.32%)
Jan 25, 2012 10.12 10.22 10.00 10.15 13,077,144 +0.05(+0.45%)
Jan 24, 2012 10.04 10.19 9.953 10.11 10,128,248 +0.07(+0.70%)
Jan 23, 2012 10.21 10.24 9.949 10.04 22,895,418 -0.21(-2.00%)
Jan 20, 2012 10.18 10.31 10.11 10.24 24,004,962 +0.13(+1.30%)
Jan 19, 2012 10.01 10.20 9.978 10.11 18,815,690 +0.16(+1.57%)
Jan 18, 2012 9.764 10.00 9.723 9.953 24,683,932 +0.28(+2.93%)
Jan 17, 2012 9.690 9.781 9.633 9.670 29,145,392 +0.23(+2.39%)
Jan 13, 2012 9.649 9.666 9.403 9.444 17,554,840 -0.25(-2.54%)
Jan 12, 2012 9.699 9.732 9.551 9.691 15,303,469 +0.07(+0.77%)
Jan 11, 2012 9.526 9.756 9.477 9.617 17,879,380 +0.09(+0.95%)
Jan 10, 2012 9.420 9.617 9.395 9.526 30,712,710 +0.21(+2.29%)
Jan 09, 2012 9.099 9.337 9.050 9.313 27,139,286 +0.27(+3.00%)
Jan 06, 2012 8.910 9.058 8.812 9.042 19,699,940 +0.15(+1.66%)
Jan 05, 2012 8.804 8.902 8.738 8.894 17,038,578 +0.06(+0.65%)
Jan 04, 2012 8.795 8.836 8.713 8.836 12,872,796 +0.04(+0.47%)
Dec 30, 2011 8.874 8.902 8.787 8.795 7,950,556 +0.02(+0.28%)
Dec 29, 2011 8.787 8.861 8.722 8.771 9,854,462 +0.05(+0.61%)
Dec 28, 2011 8.919 8.951 8.697 8.717 11,605,566 -0.18(-1.99%)
Dec 27, 2011 8.836 8.993 8.828 8.894 10,828,860 +0.01(+0.09%)
Dec 23, 2011 8.656 8.886 8.648 8.886 15,267,316 +0.51(+6.08%)
Dec 21, 2011 8.557 8.582 8.352 8.377 28,523,480 -0.18(-2.06%)
Dec 20, 2011 8.467 8.730 8.467 8.553 31,938,944 +0.23(+2.81%)
Dec 19, 2011 8.483 8.623 8.307 8.319 14,391,722 -0.16(-1.94%)
Dec 16, 2011 8.450 8.631 8.405 8.483 21,457,946 +0.11(+1.37%)
Dec 15, 2011 8.623 8.639 8.356 8.368 21,103,096 -0.11(-1.36%)
Dec 14, 2011 8.615 8.648 8.475 8.483 18,147,026 -0.14(-1.62%)
Dec 13, 2011 8.680 8.754 8.565 8.623 32,552,132 -0.02(-0.19%)
Dec 12, 2011 9.050 9.066 8.598 8.639 26,489,524 -0.56(-6.07%)
Dec 09, 2011 8.976 9.264 8.869 9.198 14,585,355 +0.24(+2.66%)
Dec 08, 2011 9.198 9.272 8.951 8.960 17,342,884 -0.28(-3.02%)
Dec 07, 2011 9.132 9.313 8.984 9.239 20,644,800 +0.13(+1.44%)
Dec 06, 2011 9.083 9.173 9.025 9.107 14,291,392 +0.08(+0.91%)
Dec 05, 2011 9.042 9.099 8.919 9.025 16,681,835 +0.13(+1.48%)
Dec 02, 2011 8.951 9.095 8.869 8.894 18,429,622 +0.05(+0.56%)
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.