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 (%)
May 28, 2010 10.31 10.33 10.06 10.19 21,848,892 -0.12(-1.15%)
May 27, 2010 10.09 10.34 10.09 10.31 27,442,256 +0.43(+4.39%)
May 26, 2010 10.06 10.21 9.871 9.874 30,664,702 -0.12(-1.18%)
May 25, 2010 9.574 10.01 9.503 9.992 32,903,310 +0.14(+1.44%)
May 24, 2010 9.882 10.02 9.787 9.850 25,897,932 -0.13(-1.26%)
May 21, 2010 9.663 10.13 9.647 9.976 52,542,460 +0.02(+0.24%)
May 20, 2010 9.796 10.23 9.678 9.953 59,491,980 -0.26(-2.53%)
May 19, 2010 10.12 10.36 10.02 10.21 46,052,968 +0.06(+0.62%)
May 18, 2010 10.49 10.55 10.10 10.15 32,223,192 -0.19(-1.82%)
May 17, 2010 10.16 10.38 10.04 10.34 23,514,128 +0.18(+1.78%)
May 14, 2010 10.32 10.32 10.00 10.16 34,745,932 -0.22(-2.12%)
May 13, 2010 10.73 10.79 10.31 10.38 28,955,622 -0.42(-3.92%)
May 12, 2010 10.54 10.83 10.50 10.80 41,977,868 +0.32(+3.07%)
May 11, 2010 10.56 10.67 10.16 10.48 47,864,024 +0.13(+1.29%)
May 10, 2010 10.15 10.50 10.08 10.35 35,569,944 +0.54(+5.52%)
May 07, 2010 9.914 9.992 9.435 9.804 48,959,192 -0.16(-1.65%)
May 06, 2010 10.29 10.48 9.404 9.969 56,087,744 -0.40(-3.86%)
May 05, 2010 10.42 10.57 10.26 10.37 33,342,494 -0.13(-1.27%)
May 04, 2010 10.84 10.84 10.34 10.50 47,512,512 -0.48(-4.36%)
May 03, 2010 10.86 11.06 10.80 10.98 22,257,064 +0.17(+1.60%)
Apr 30, 2010 11.22 11.22 10.79 10.81 33,022,308 -0.38(-3.37%)
Apr 29, 2010 11.06 11.20 10.99 11.18 26,645,446 +0.16(+1.50%)
Apr 28, 2010 11.00 11.11 10.86 11.02 30,597,008 +0.09(+0.86%)
Apr 27, 2010 11.22 11.29 10.90 10.93 38,387,412 -0.34(-2.99%)
Apr 26, 2010 11.33 11.43 11.22 11.26 22,020,130 -0.09(-0.76%)
Apr 23, 2010 11.27 11.36 11.12 11.35 30,221,588 +0.08(+0.70%)
Apr 22, 2010 11.15 11.30 10.96 11.27 42,225,684 -0.05(-0.42%)
Apr 21, 2010 11.35 11.37 11.07 11.32 24,512,604 -0.02(-0.21%)
Apr 20, 2010 11.27 11.34 11.16 11.34 23,559,198 +0.13(+1.12%)
Apr 19, 2010 11.18 11.29 10.97 11.22 32,760,276 -0.05(-0.42%)
Apr 16, 2010 11.19 11.33 11.12 11.26 43,053,000 +0.02(+0.14%)
Apr 15, 2010 11.33 11.36 11.18 11.25 29,281,170 -0.05(-0.49%)
Apr 14, 2010 11.01 11.37 10.98 11.30 57,888,952 +0.48(+4.42%)
Apr 13, 2010 10.67 10.85 10.64 10.82 36,178,996 +0.13(+1.25%)
Apr 12, 2010 10.59 10.78 10.53 10.69 30,869,670 +0.13(+1.23%)
Apr 09, 2010 10.48 10.56 10.44 10.56 19,695,494 +0.10(+0.94%)
Apr 08, 2010 10.59 10.59 10.43 10.46 37,196,704 -0.19(-1.77%)
Apr 07, 2010 10.56 10.75 10.49 10.65 26,609,846 +0.08(+0.74%)
Apr 06, 2010 10.53 10.63 10.50 10.57 20,926,262 -0.03(-0.30%)
Apr 05, 2010 10.53 10.67 10.49 10.60 37,396,172 +0.13(+1.27%)
Apr 01, 2010 10.69 10.47 10.47 10.47 47,315,984 -0.09(-0.87%)
Mar 31, 2010 10.54 10.78 10.53 10.56 52,024,772 +0.01(+0.13%)
Mar 30, 2010 10.49 10.67 10.38 10.55 50,176,712 +0.11(+1.05%)
Mar 29, 2010 10.42 10.55 10.37 10.44 35,477,924 +0.08(+0.76%)
Mar 26, 2010 10.42 10.55 10.20 10.36 38,368,412 +0.04(+0.38%)
Mar 25, 2010 10.27 10.49 10.27 10.32 48,805,200 +0.13(+1.23%)
Mar 24, 2010 10.34 10.38 10.13 10.20 43,516,756 -0.18(-1.78%)
Mar 23, 2010 10.05 10.45 10.04 10.38 50,553,120 +0.36(+3.56%)
Mar 22, 2010 9.757 10.05 9.718 10.02 33,477,576 +0.23(+2.32%)
Mar 19, 2010 9.937 9.969 9.702 9.796 31,578,314 -0.11(-1.11%)
Mar 18, 2010 9.937 10.02 9.827 9.906 23,826,238 -0.02(-0.24%)
Mar 17, 2010 9.804 9.953 9.765 9.929 35,410,784 +0.16(+1.69%)
Mar 16, 2010 9.592 9.796 9.569 9.765 37,971,204 +0.17(+1.80%)
Mar 15, 2010 9.537 9.671 9.506 9.592 30,166,782 -0.10(-1.05%)
Mar 12, 2010 9.843 9.843 9.647 9.694 31,963,954 -0.04(-0.40%)
Mar 11, 2010 9.804 9.820 9.631 9.733 39,006,884 -0.09(-0.96%)
Mar 10, 2010 9.639 9.843 9.616 9.827 44,754,088 +0.19(+1.95%)
Mar 09, 2010 9.647 9.737 9.600 9.639 31,316,680 -0.05(-0.57%)
Mar 08, 2010 9.820 9.827 9.655 9.694 37,874,496 +0.05(+0.57%)
Mar 05, 2010 9.671 9.749 9.592 9.639 30,592,310 +0.02(+0.24%)
Mar 04, 2010 9.726 9.788 9.482 9.616 34,959,784 -0.10(-1.05%)
Mar 03, 2010 9.765 9.843 9.678 9.718 21,712,632 -0.02(-0.24%)
Mar 02, 2010 9.843 9.914 9.686 9.741 28,587,450 -0.06(-0.64%)
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.