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

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2012 9.687 9.842 9.658 9.779 13,084,678 +0.18(+1.92%)
Aug 30, 2012 9.712 9.728 9.578 9.595 11,868,500 -0.19(-1.97%)
Aug 29, 2012 9.729 9.838 9.637 9.788 11,521,002 +0.07(+0.69%)
Aug 27, 2012 9.863 9.871 9.696 9.721 15,301,005 -0.13(-1.27%)
Aug 24, 2012 9.813 9.871 9.754 9.846 13,120,936 -0.02(-0.21%)
Aug 23, 2012 9.838 9.913 9.771 9.867 12,845,400 +0.01(+0.13%)
Aug 22, 2012 9.871 9.946 9.804 9.854 15,743,939 +0.00(+0.00%)
Aug 21, 2012 9.946 10.03 9.813 9.854 14,874,750 -0.08(-0.84%)
Aug 20, 2012 9.930 9.980 9.863 9.938 13,521,515 -0.02(-0.25%)
Aug 17, 2012 9.946 9.963 9.814 9.963 14,402,480 +0.02(+0.17%)
Aug 16, 2012 9.415 10.00 9.382 9.946 31,208,358 +0.15(+1.53%)
Aug 15, 2012 9.739 9.888 9.731 9.797 11,137,570 +0.07(+0.77%)
Aug 14, 2012 9.880 9.921 9.697 9.722 10,875,612 -0.08(-0.85%)
Aug 13, 2012 9.888 9.921 9.764 9.805 10,324,248 -0.12(-1.17%)
Aug 10, 2012 9.863 9.938 9.797 9.921 9,377,034 +0.05(+0.50%)
Aug 09, 2012 9.880 9.963 9.838 9.872 14,210,033 -0.02(-0.25%)
Aug 08, 2012 9.764 9.930 9.722 9.897 10,783,137 +0.04(+0.42%)
Aug 07, 2012 9.623 9.872 9.506 9.855 24,642,522 +0.49(+5.23%)
Aug 06, 2012 9.374 9.523 9.340 9.365 14,237,899 +0.05(+0.53%)
Aug 03, 2012 9.191 9.340 9.133 9.315 10,235,588 +0.25(+2.75%)
Aug 02, 2012 8.950 9.218 8.900 9.066 14,298,438 +0.00(+0.00%)
Aug 01, 2012 9.083 9.116 8.958 9.066 12,392,599 +0.02(+0.28%)
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%)
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.