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

Applied Materials (NQ: AMAT )

218.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2011 8.579 8.676 8.424 8.428 22,226,042 -0.22(-2.50%)
Sep 29, 2011 8.774 8.798 8.465 8.644 31,110,792 +0.01(+0.14%)
Sep 28, 2011 8.839 8.896 8.587 8.631 23,418,792 -0.15(-1.71%)
Sep 27, 2011 8.611 9.042 8.546 8.782 30,990,376 +0.33(+3.95%)
Sep 26, 2011 8.668 8.692 8.302 8.448 30,794,414 -0.17(-1.98%)
Sep 23, 2011 8.351 8.774 8.294 8.619 21,110,014 +0.19(+2.22%)
Sep 22, 2011 8.668 8.680 8.310 8.432 31,365,244 -0.40(-4.52%)
Sep 21, 2011 9.075 9.156 8.831 8.831 21,661,374 -0.23(-2.52%)
Sep 20, 2011 9.124 9.335 9.030 9.059 16,169,797 -0.08(-0.89%)
Sep 19, 2011 9.116 9.197 9.034 9.140 16,802,254 -0.28(-2.94%)
Sep 16, 2011 9.514 9.596 9.360 9.417 21,025,550 -0.08(-0.86%)
Sep 15, 2011 9.458 9.531 9.327 9.498 25,417,160 +0.35(+3.78%)
Sep 14, 2011 9.010 9.262 8.961 9.152 30,148,994 +0.18(+2.04%)
Sep 13, 2011 8.896 9.010 8.872 8.969 27,296,444 +0.13(+1.47%)
Sep 12, 2011 8.660 8.847 8.644 8.839 21,433,732 +0.11(+1.26%)
Sep 09, 2011 8.701 9.042 8.684 8.729 22,679,386 -0.10(-1.15%)
Sep 08, 2011 8.969 9.148 8.815 8.831 20,984,888 -0.20(-2.16%)
Sep 07, 2011 8.847 9.026 8.839 9.026 23,245,102 +0.34(+3.94%)
Sep 06, 2011 8.611 8.717 8.546 8.684 20,632,726 -0.14(-1.57%)
Sep 02, 2011 8.863 8.920 8.790 8.823 14,732,794 -0.18(-1.99%)
Sep 01, 2011 9.262 9.303 9.002 9.002 15,105,925 -0.21(-2.30%)
Aug 31, 2011 9.376 9.466 9.174 9.213 18,169,042 -0.08(-0.88%)
Aug 30, 2011 9.197 9.360 9.140 9.295 17,702,682 +0.03(+0.31%)
Aug 29, 2011 9.042 9.287 9.026 9.266 13,533,666 +0.33(+3.69%)
Aug 26, 2011 8.686 8.945 8.581 8.937 18,660,508 +0.20(+2.31%)
Aug 25, 2011 8.759 8.961 8.727 8.735 26,634,932 -0.44(-4.84%)
Aug 24, 2011 9.203 9.244 8.945 9.179 20,479,250 -0.06(-0.70%)
Aug 23, 2011 8.735 9.244 8.727 9.244 19,970,104 +0.47(+5.34%)
Aug 22, 2011 8.896 8.989 8.735 8.775 16,685,179 +0.03(+0.37%)
Aug 19, 2011 8.783 9.034 8.727 8.743 19,946,304 -0.14(-1.55%)
Aug 18, 2011 9.114 9.131 8.791 8.880 22,097,284 -0.51(-5.42%)
Aug 17, 2011 9.462 9.656 9.288 9.389 13,213,429 -0.05(-0.51%)
Aug 16, 2011 9.478 9.587 9.308 9.438 16,512,537 -0.15(-1.60%)
Aug 15, 2011 9.397 9.591 9.357 9.591 13,551,903 +0.22(+2.33%)
Aug 12, 2011 9.494 9.656 9.320 9.373 20,384,638 -0.10(-1.02%)
Aug 11, 2011 9.139 9.591 9.074 9.470 37,160,244 +0.38(+4.18%)
Aug 10, 2011 9.106 9.357 8.961 9.090 42,860,616 -0.15(-1.66%)
Aug 09, 2011 9.135 9.260 8.767 9.244 42,404,936 +0.28(+3.16%)
Aug 08, 2011 8.993 9.292 8.896 8.961 43,212,192 -0.28(-3.06%)
Aug 05, 2011 9.405 9.640 8.969 9.244 39,588,804 -0.03(-0.35%)
Aug 04, 2011 9.712 9.712 9.276 9.276 36,806,320 -0.59(-5.98%)
Aug 03, 2011 9.761 9.890 9.599 9.866 24,152,902 +0.11(+1.08%)
Aug 02, 2011 9.850 9.898 9.712 9.761 22,340,260 -0.20(-2.03%)
Aug 01, 2011 10.10 10.18 9.793 9.963 20,784,616 +0.01(+0.08%)
Jul 29, 2011 10.00 10.14 9.890 9.955 25,607,078 -0.13(-1.28%)
Jul 28, 2011 10.19 10.27 9.995 10.08 19,637,526 -0.13(-1.27%)
Jul 27, 2011 10.48 10.50 10.18 10.21 26,171,292 -0.37(-3.51%)
Jul 26, 2011 10.63 10.72 10.55 10.59 12,627,262 +0.00(+0.00%)
Jul 25, 2011 10.50 10.67 10.44 10.59 14,903,885 -0.04(-0.38%)
Jul 22, 2011 10.47 10.67 10.42 10.63 21,614,402 +0.18(+1.74%)
Jul 21, 2011 10.21 10.50 10.16 10.44 17,658,898 +0.19(+1.85%)
Jul 20, 2011 10.26 10.33 10.16 10.25 16,676,130 +0.02(+0.24%)
Jul 19, 2011 10.01 10.28 10.01 10.23 16,141,274 +0.29(+2.93%)
Jul 18, 2011 9.987 10.12 9.882 9.939 24,827,164 -0.12(-1.21%)
Jul 15, 2011 9.906 10.09 9.842 10.06 24,780,300 +0.15(+1.47%)
Jul 14, 2011 10.06 10.21 9.890 9.914 28,496,666 -0.14(-1.37%)
Jul 13, 2011 10.28 10.29 10.03 10.05 26,574,972 -0.16(-1.58%)
Jul 12, 2011 10.41 10.41 10.12 10.21 34,969,632 -0.27(-2.62%)
Jul 11, 2011 10.52 10.87 10.44 10.49 24,202,030 -0.10(-0.92%)
Jul 08, 2011 10.68 10.75 10.50 10.59 18,190,740 -0.27(-2.49%)
Jul 07, 2011 10.62 10.92 10.61 10.86 19,954,882 +0.32(+3.03%)
Jul 06, 2011 10.54 10.57 10.37 10.54 16,937,836 -0.04(-0.38%)
Jul 05, 2011 10.74 10.75 10.50 10.58 15,857,396 -0.16(-1.50%)
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.