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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2009 9.571 9.634 9.462 9.610 18,259,798 +0.02(+0.16%)
Nov 27, 2009 9.447 9.685 9.400 9.595 11,546,743 -0.11(-1.13%)
Nov 25, 2009 9.649 9.751 9.603 9.704 10,007,085 +0.06(+0.65%)
Nov 24, 2009 9.681 9.696 9.564 9.642 18,472,550 -0.04(-0.40%)
Nov 23, 2009 9.689 9.829 9.626 9.681 17,422,192 +0.09(+0.98%)
Nov 20, 2009 9.665 9.696 9.525 9.587 28,705,918 -0.16(-1.60%)
Nov 19, 2009 9.884 9.907 9.657 9.743 22,754,812 -0.30(-2.95%)
Nov 18, 2009 10.11 10.13 9.993 10.04 19,370,006 -0.06(-0.62%)
Nov 17, 2009 10.13 10.21 10.03 10.10 23,204,348 -0.09(-0.84%)
Nov 16, 2009 9.993 10.20 9.993 10.19 26,915,066 +0.26(+2.59%)
Nov 13, 2009 10.02 10.09 9.845 9.931 38,061,064 -0.08(-0.78%)
Nov 12, 2009 10.14 10.34 9.977 10.01 34,097,100 -0.34(-3.25%)
Nov 11, 2009 10.38 10.47 10.27 10.34 45,405,292 +0.20(+1.92%)
Nov 10, 2009 10.34 10.38 10.08 10.15 27,563,662 +0.02(+0.15%)
Nov 09, 2009 9.876 10.20 9.813 10.13 28,330,186 +0.50(+5.19%)
Nov 06, 2009 9.626 9.774 9.517 9.634 17,289,156 +0.00(+0.00%)
Nov 05, 2009 9.424 9.665 9.401 9.634 21,344,390 +0.36(+3.85%)
Nov 04, 2009 9.385 9.440 9.269 9.276 27,746,812 +0.04(+0.42%)
Nov 03, 2009 9.370 9.401 9.152 9.238 39,587,484 -0.32(-3.33%)
Nov 02, 2009 9.494 9.689 9.401 9.556 21,610,544 +0.08(+0.82%)
Oct 30, 2009 9.875 9.890 9.447 9.478 25,128,090 -0.43(-4.31%)
Oct 29, 2009 9.649 9.921 9.634 9.906 20,508,414 +0.30(+3.07%)
Oct 28, 2009 9.758 9.898 8.919 9.611 22,479,822 -0.19(-1.98%)
Oct 27, 2009 10.04 10.20 9.789 9.805 20,300,928 -0.24(-2.40%)
Oct 26, 2009 10.08 10.29 9.983 10.05 24,319,262 -0.02(-0.15%)
Oct 23, 2009 10.05 10.29 9.945 10.06 23,840,018 -0.22(-2.12%)
Oct 22, 2009 10.20 10.32 10.11 10.28 23,682,156 +0.09(+0.84%)
Oct 21, 2009 10.43 10.62 10.16 10.19 26,715,608 -0.27(-2.60%)
Oct 20, 2009 10.40 10.69 10.40 10.47 19,331,006 -0.05(-0.52%)
Oct 19, 2009 10.40 10.57 10.30 10.52 20,474,732 +0.12(+1.20%)
Oct 16, 2009 10.43 10.50 10.21 10.40 22,018,110 -0.16(-1.54%)
Oct 15, 2009 10.64 10.68 10.49 10.56 21,041,484 -0.09(-0.88%)
Oct 14, 2009 10.68 10.68 10.42 10.65 39,227,760 +0.21(+2.01%)
Oct 13, 2009 10.64 10.64 10.41 10.44 25,319,558 -0.14(-1.32%)
Oct 12, 2009 10.52 10.76 10.30 10.58 39,244,588 +0.31(+3.03%)
Oct 09, 2009 10.13 10.28 10.04 10.27 32,405,392 +0.11(+1.07%)
Oct 08, 2009 10.15 10.22 9.960 10.16 29,832,560 +0.05(+0.54%)
Oct 07, 2009 10.21 10.22 10.05 10.11 16,062,188 -0.11(-1.06%)
Oct 06, 2009 10.04 10.30 10.04 10.22 24,921,408 +0.30(+3.06%)
Oct 05, 2009 9.945 9.952 9.743 9.914 37,110,120 +0.06(+0.63%)
Oct 02, 2009 9.906 9.975 9.813 9.851 31,619,434 -0.16(-1.63%)
Oct 01, 2009 10.40 10.50 10.01 10.01 37,154,988 -0.38(-3.66%)
Sep 30, 2009 10.43 10.52 10.16 10.40 30,151,788 +0.08(+0.75%)
Sep 29, 2009 10.50 10.52 10.29 10.32 18,778,808 -0.17(-1.63%)
Sep 28, 2009 10.43 10.60 10.42 10.49 22,929,280 +0.31(+3.05%)
Sep 25, 2009 10.07 10.22 10.02 10.18 25,073,132 +0.06(+0.61%)
Sep 24, 2009 10.32 10.33 9.937 10.12 30,227,044 -0.17(-1.66%)
Sep 23, 2009 10.47 10.49 10.26 10.29 31,919,072 -0.02(-0.23%)
Sep 22, 2009 9.983 10.36 9.968 10.31 43,099,644 +0.47(+4.82%)
Sep 21, 2009 9.983 9.991 9.758 9.836 56,165,440 -0.29(-2.84%)
Sep 18, 2009 10.14 10.25 10.06 10.12 30,516,544 +0.00(+0.00%)
Sep 17, 2009 10.36 10.38 10.04 10.12 41,218,620 -0.28(-2.69%)
Sep 16, 2009 10.47 10.49 10.33 10.40 34,832,000 +0.03(+0.30%)
Sep 15, 2009 10.37 10.41 10.22 10.37 27,233,612 +0.04(+0.38%)
Sep 14, 2009 10.40 10.48 10.21 10.33 34,097,680 -0.16(-1.55%)
Sep 11, 2009 10.65 10.75 10.45 10.50 22,152,620 -0.10(-0.95%)
Sep 10, 2009 10.81 10.86 10.51 10.60 37,611,464 -0.20(-1.87%)
Sep 09, 2009 10.60 10.81 10.51 10.80 22,233,512 +0.17(+1.61%)
Sep 08, 2009 10.51 10.64 10.41 10.63 20,133,708 +0.18(+1.71%)
Sep 04, 2009 10.32 10.45 10.23 10.45 15,727,549 +0.23(+2.28%)
Sep 03, 2009 10.13 10.24 10.02 10.22 19,508,138 +0.14(+1.39%)
Sep 02, 2009 9.960 10.12 9.906 10.08 26,933,642 +0.03(+0.31%)
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.