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 (%)
Oct 31, 2011 10.17 10.27 10.03 10.03 16,832,406 -0.24(-2.38%)
Oct 28, 2011 10.15 10.27 10.01 10.27 14,999,388 +0.07(+0.64%)
Oct 27, 2011 9.797 10.25 9.797 10.20 22,372,632 +0.57(+5.91%)
Oct 26, 2011 9.675 9.765 9.448 9.635 15,406,359 +0.07(+0.68%)
Oct 25, 2011 9.553 9.765 9.553 9.570 14,501,036 -0.14(-1.42%)
Oct 24, 2011 9.578 9.757 9.549 9.708 14,176,307 +0.20(+2.05%)
Oct 21, 2011 9.293 9.635 9.293 9.513 19,108,762 +0.29(+3.18%)
Oct 20, 2011 9.309 9.333 8.959 9.220 15,640,072 -0.12(-1.31%)
Oct 19, 2011 9.496 9.553 9.309 9.342 13,461,468 -0.15(-1.54%)
Oct 18, 2011 9.415 9.521 9.171 9.488 21,851,186 +0.22(+2.37%)
Oct 17, 2011 9.382 9.403 9.220 9.269 20,796,036 -0.17(-1.81%)
Oct 14, 2011 9.505 9.505 9.244 9.439 16,935,312 +0.02(+0.17%)
Oct 13, 2011 9.179 9.462 9.122 9.423 22,150,690 +0.23(+2.48%)
Oct 12, 2011 9.024 9.277 9.000 9.195 20,518,064 +0.26(+2.91%)
Oct 11, 2011 8.951 9.016 8.845 8.935 14,688,571 -0.02(-0.27%)
Oct 10, 2011 8.878 9.037 8.821 8.959 16,194,248 +0.24(+2.80%)
Oct 07, 2011 8.805 8.910 8.626 8.715 19,897,348 -0.03(-0.37%)
Oct 06, 2011 8.748 8.805 8.504 8.748 22,589,166 +0.13(+1.56%)
Oct 05, 2011 8.349 8.626 8.203 8.613 20,527,932 +0.26(+3.07%)
Oct 04, 2011 7.893 8.357 7.893 8.357 28,712,652 +0.34(+4.26%)
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.