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

Applied Materials (NQ: AMAT )

192.91 -3.80 (-1.93%)
Streaming Delayed Price Updated: 9:45 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 (%)
Nov 30, 2012 9.065 9.111 9.027 9.056 15,684,713 -0.01(-0.09%)
Nov 29, 2012 8.997 9.115 8.989 9.065 11,320,390 +0.12(+1.32%)
Nov 28, 2012 8.719 8.964 8.643 8.947 13,486,836 +0.20(+2.32%)
Nov 27, 2012 8.778 8.862 8.744 8.744 11,343,243 -0.09(-1.00%)
Nov 26, 2012 8.736 8.913 8.727 8.833 11,528,576 +0.05(+0.62%)
Nov 23, 2012 8.812 8.904 8.736 8.778 8,207,384 -0.03(-0.29%)
Nov 21, 2012 8.736 8.862 8.685 8.803 10,307,305 +0.04(+0.43%)
Nov 20, 2012 8.710 8.769 8.643 8.765 12,686,303 +0.02(+0.24%)
Nov 19, 2012 8.575 8.799 8.542 8.744 18,414,032 +0.25(+2.98%)
Nov 16, 2012 8.633 8.650 8.324 8.491 29,004,628 -0.13(-1.46%)
Nov 15, 2012 8.683 8.759 8.566 8.617 18,485,418 -0.05(-0.58%)
Nov 14, 2012 8.842 8.842 8.633 8.667 16,199,197 -0.10(-1.14%)
Nov 13, 2012 8.825 8.918 8.725 8.767 13,329,939 -0.13(-1.41%)
Nov 12, 2012 8.943 9.001 8.876 8.892 9,569,633 -0.03(-0.37%)
Nov 09, 2012 8.800 9.035 8.792 8.926 13,668,286 +0.14(+1.62%)
Nov 08, 2012 9.135 9.185 8.784 8.784 27,719,024 -0.38(-4.11%)
Nov 07, 2012 9.453 9.453 9.118 9.160 21,372,166 -0.43(-4.45%)
Nov 06, 2012 9.286 9.629 9.261 9.587 20,322,980 +0.31(+3.34%)
Nov 05, 2012 8.959 9.319 8.959 9.277 14,263,246 +0.23(+2.59%)
Nov 02, 2012 9.160 9.185 8.984 9.043 16,042,067 -0.12(-1.28%)
Nov 01, 2012 8.892 9.244 8.859 9.160 25,581,592 +0.29(+3.30%)
Oct 31, 2012 8.909 8.968 8.817 8.867 15,097,780 -0.04(-0.47%)
Oct 26, 2012 8.959 8.909 8.909 8.909 18,128,588 -0.03(-0.28%)
Oct 25, 2012 8.993 9.076 8.892 8.934 19,564,876 -0.01(-0.09%)
Oct 24, 2012 9.118 9.127 8.926 8.943 14,208,307 -0.09(-1.02%)
Oct 23, 2012 8.993 9.076 8.884 9.035 14,489,776 -0.03(-0.37%)
Oct 19, 2012 9.378 9.378 9.018 9.068 20,423,344 -0.29(-3.13%)
Oct 18, 2012 9.319 9.394 9.286 9.361 16,369,395 +0.03(+0.27%)
Oct 17, 2012 9.302 9.386 9.277 9.336 17,097,190 -0.03(-0.36%)
Oct 16, 2012 9.194 9.445 9.177 9.369 15,770,922 +0.20(+2.19%)
Oct 15, 2012 9.127 9.194 9.076 9.168 15,016,220 +0.05(+0.55%)
Oct 12, 2012 9.135 9.227 9.093 9.118 12,161,074 -0.04(-0.46%)
Oct 11, 2012 9.202 9.240 9.127 9.160 9,896,174 +0.04(+0.46%)
Oct 10, 2012 9.143 9.227 9.085 9.118 15,516,278 +0.00(+0.00%)
Oct 09, 2012 9.194 9.210 9.079 9.118 14,014,627 -0.09(-1.00%)
Oct 08, 2012 9.269 9.269 9.177 9.210 11,439,330 -0.10(-1.08%)
Oct 05, 2012 9.311 9.419 9.286 9.311 10,958,535 +0.03(+0.27%)
Oct 04, 2012 9.353 9.361 9.219 9.286 20,609,854 -0.05(-0.54%)
Oct 03, 2012 9.369 9.411 9.302 9.336 12,542,123 -0.01(-0.09%)
Oct 02, 2012 9.361 9.386 9.252 9.344 13,347,968 +0.04(+0.40%)
Oct 01, 2012 9.353 9.470 9.269 9.307 12,502,236 -0.03(-0.36%)
Sep 28, 2012 9.386 9.419 9.277 9.340 15,698,375 -0.10(-1.06%)
Sep 27, 2012 9.353 9.511 9.277 9.440 12,100,831 +0.13(+1.35%)
Sep 26, 2012 9.344 9.369 9.185 9.315 12,884,760 -0.01(-0.13%)
Sep 25, 2012 9.570 9.570 9.311 9.327 13,794,162 -0.17(-1.81%)
Sep 24, 2012 9.562 9.562 9.461 9.499 9,923,548 -0.08(-0.79%)
Sep 21, 2012 9.612 9.679 9.528 9.574 20,424,810 +0.00(+0.04%)
Sep 20, 2012 9.570 9.595 9.461 9.570 11,956,517 -0.05(-0.52%)
Sep 19, 2012 9.612 9.670 9.503 9.620 20,803,136 -0.18(-1.79%)
Sep 18, 2012 9.955 9.963 9.754 9.796 17,483,202 -0.19(-1.93%)
Sep 17, 2012 10.06 10.06 9.913 9.988 12,889,922 -0.09(-0.87%)
Sep 14, 2012 9.913 10.10 9.871 10.08 28,293,036 +0.17(+1.69%)
Sep 13, 2012 9.687 9.921 9.629 9.909 17,805,276 +0.20(+2.11%)
Sep 12, 2012 9.771 9.821 9.679 9.704 13,917,924 -0.04(-0.43%)
Sep 11, 2012 9.762 9.846 9.679 9.746 15,115,890 -0.03(-0.30%)
Sep 10, 2012 9.921 9.930 9.762 9.775 16,211,596 -0.15(-1.48%)
Sep 07, 2012 9.788 9.921 9.737 9.921 19,302,274 -0.04(-0.38%)
Sep 06, 2012 9.838 9.997 9.829 9.959 23,084,876 +0.15(+1.58%)
Sep 05, 2012 9.871 9.946 9.754 9.804 15,275,946 -0.02(-0.17%)
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.