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 (%)
Jan 31, 2012 10.00 10.13 9.943 10.08 18,308,016 +0.18(+1.78%)
Jan 30, 2012 9.927 9.976 9.836 9.902 19,382,510 -0.14(-1.39%)
Jan 27, 2012 10.18 10.28 10.00 10.04 23,124,578 -0.14(-1.37%)
Jan 26, 2012 10.21 10.38 10.09 10.18 17,988,318 +0.03(+0.32%)
Jan 25, 2012 10.12 10.21 10.00 10.15 13,079,691 +0.05(+0.45%)
Jan 24, 2012 10.03 10.19 9.951 10.10 10,130,221 +0.07(+0.70%)
Jan 23, 2012 10.21 10.24 9.947 10.03 22,899,878 -0.21(-2.01%)
Jan 20, 2012 10.17 10.30 10.11 10.24 24,009,636 +0.13(+1.30%)
Jan 19, 2012 10.01 10.20 9.976 10.11 18,819,354 +0.16(+1.57%)
Jan 18, 2012 9.763 10.00 9.722 9.951 24,688,740 +0.28(+2.93%)
Jan 17, 2012 9.689 9.779 9.631 9.668 29,151,070 +0.23(+2.39%)
Jan 13, 2012 9.648 9.664 9.401 9.442 17,558,258 -0.25(-2.54%)
Jan 12, 2012 9.697 9.730 9.549 9.689 15,306,449 +0.07(+0.77%)
Jan 11, 2012 9.524 9.754 9.475 9.615 17,882,862 +0.09(+0.95%)
Jan 10, 2012 9.418 9.615 9.393 9.524 30,718,692 +0.21(+2.29%)
Jan 09, 2012 9.098 9.336 9.048 9.311 27,144,572 +0.27(+3.00%)
Jan 06, 2012 8.909 9.056 8.810 9.040 19,703,778 +0.15(+1.66%)
Jan 05, 2012 8.802 8.900 8.736 8.892 17,041,898 +0.06(+0.65%)
Jan 04, 2012 8.794 8.835 8.712 8.835 12,875,303 +0.04(+0.47%)
Dec 30, 2011 8.873 8.900 8.785 8.794 7,952,105 +0.02(+0.28%)
Dec 29, 2011 8.785 8.859 8.720 8.769 9,856,381 +0.05(+0.61%)
Dec 28, 2011 8.917 8.950 8.695 8.716 11,607,826 -0.18(-1.99%)
Dec 27, 2011 8.835 8.991 8.827 8.892 10,830,969 +0.01(+0.09%)
Dec 23, 2011 8.654 8.884 8.646 8.884 15,270,290 +0.51(+6.08%)
Dec 21, 2011 8.556 8.580 8.350 8.375 28,529,036 -0.18(-2.06%)
Dec 20, 2011 8.465 8.728 8.465 8.551 31,945,164 +0.23(+2.81%)
Dec 19, 2011 8.482 8.621 8.305 8.317 14,394,525 -0.16(-1.94%)
Dec 16, 2011 8.449 8.629 8.404 8.482 21,462,124 +0.11(+1.37%)
Dec 15, 2011 8.621 8.638 8.354 8.367 21,107,206 -0.11(-1.36%)
Dec 14, 2011 8.613 8.646 8.473 8.482 18,150,560 -0.14(-1.62%)
Dec 13, 2011 8.679 8.753 8.564 8.621 32,558,472 -0.02(-0.19%)
Dec 12, 2011 9.048 9.065 8.597 8.638 26,494,682 -0.56(-6.07%)
Dec 09, 2011 8.974 9.262 8.868 9.196 14,588,196 +0.24(+2.66%)
Dec 08, 2011 9.196 9.270 8.950 8.958 17,346,262 -0.28(-3.02%)
Dec 07, 2011 9.130 9.311 8.983 9.237 20,648,822 +0.13(+1.44%)
Dec 06, 2011 9.081 9.171 9.024 9.106 14,294,175 +0.08(+0.91%)
Dec 05, 2011 9.040 9.097 8.917 9.024 16,685,084 +0.13(+1.48%)
Dec 02, 2011 8.950 9.093 8.868 8.892 18,433,210 +0.05(+0.56%)
Dec 01, 2011 8.810 8.900 8.675 8.843 17,598,984 -0.01(-0.09%)
Nov 30, 2011 8.621 8.868 8.572 8.851 29,522,356 +0.44(+5.17%)
Nov 29, 2011 8.564 8.588 8.383 8.416 21,621,066 -0.12(-1.44%)
Nov 28, 2011 8.605 8.712 8.457 8.539 21,332,568 +0.20(+2.36%)
Nov 25, 2011 8.391 8.564 8.342 8.342 10,343,013 -0.04(-0.49%)
Nov 23, 2011 8.605 8.613 8.350 8.383 22,203,698 -0.30(-3.41%)
Nov 22, 2011 8.892 8.983 8.634 8.679 23,453,320 -0.26(-2.94%)
Nov 21, 2011 9.056 9.114 8.868 8.941 20,606,908 -0.21(-2.33%)
Nov 18, 2011 9.351 9.391 9.073 9.155 19,858,332 -0.24(-2.60%)
Nov 17, 2011 9.807 9.905 9.228 9.400 35,545,600 -0.77(-7.54%)
Nov 16, 2011 10.11 10.39 10.09 10.17 19,998,610 -0.14(-1.34%)
Nov 15, 2011 10.02 10.38 9.978 10.30 14,384,471 +0.08(+0.80%)
Nov 14, 2011 10.34 10.43 10.13 10.22 12,765,088 -0.15(-1.49%)
Nov 11, 2011 10.13 10.43 10.05 10.38 15,001,934 +0.39(+3.92%)
Nov 10, 2011 9.995 10.10 9.840 9.986 14,160,706 +0.09(+0.91%)
Nov 09, 2011 10.11 10.11 9.864 9.897 20,723,888 -0.41(-3.96%)
Nov 08, 2011 10.19 10.31 10.11 10.30 14,541,178 +0.19(+1.89%)
Nov 07, 2011 10.08 10.15 9.938 10.11 13,165,696 -0.01(-0.12%)
Nov 04, 2011 10.04 10.21 9.913 10.13 11,566,977 +0.05(+0.49%)
Nov 03, 2011 9.881 10.13 9.701 10.08 16,379,805 +0.26(+2.66%)
Nov 02, 2011 9.783 9.897 9.701 9.815 15,443,610 +0.10(+1.01%)
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.