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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2010 9.721 9.855 9.484 9.500 32,623,798 -0.24(-2.43%)
Jun 29, 2010 9.998 9.998 9.681 9.737 37,253,780 -0.49(-4.83%)
Jun 25, 2010 10.08 10.28 9.879 10.23 61,119,468 +0.15(+1.45%)
Jun 24, 2010 10.30 10.33 10.01 10.08 24,392,192 -0.28(-2.74%)
Jun 23, 2010 10.38 10.51 10.20 10.37 22,188,386 +0.05(+0.46%)
Jun 22, 2010 10.53 10.67 10.28 10.32 20,610,608 -0.16(-1.51%)
Jun 21, 2010 10.69 10.70 10.40 10.48 18,239,916 -0.06(-0.60%)
Jun 18, 2010 10.59 10.67 10.47 10.54 19,370,594 -0.05(-0.45%)
Jun 17, 2010 10.67 10.67 10.34 10.59 19,435,328 +0.01(+0.07%)
Jun 16, 2010 10.43 10.66 10.35 10.58 23,628,988 +0.10(+0.98%)
Jun 15, 2010 10.04 10.51 10.01 10.48 32,072,412 +0.45(+4.49%)
Jun 14, 2010 10.12 10.21 10.01 10.03 21,879,784 +0.00(+0.00%)
Jun 11, 2010 9.800 10.10 9.772 10.03 20,799,856 +0.13(+1.28%)
Jun 10, 2010 9.768 9.982 9.737 9.903 27,743,816 +0.27(+2.79%)
Jun 09, 2010 9.808 10.01 9.587 9.634 24,361,038 -0.12(-1.22%)
Jun 08, 2010 9.666 9.768 9.468 9.753 22,969,120 +0.13(+1.31%)
Jun 07, 2010 9.974 10.06 9.618 9.626 24,045,052 -0.30(-3.06%)
Jun 04, 2010 10.03 10.27 9.879 9.930 26,278,156 -0.37(-3.57%)
Jun 03, 2010 10.17 10.34 10.11 10.30 25,199,140 +0.14(+1.40%)
Jun 02, 2010 10.01 10.17 9.903 10.16 24,760,018 +0.21(+2.06%)
Jun 01, 2010 10.14 10.27 9.942 9.950 26,178,578 -0.26(-2.55%)
May 28, 2010 10.33 10.35 10.08 10.21 21,802,856 -0.12(-1.15%)
May 27, 2010 10.12 10.36 10.12 10.33 27,384,434 +0.43(+4.39%)
May 26, 2010 10.08 10.23 9.892 9.895 30,600,090 -0.12(-1.18%)
May 25, 2010 9.595 10.03 9.523 10.01 32,833,980 +0.14(+1.44%)
May 24, 2010 9.903 10.04 9.808 9.871 25,843,364 -0.13(-1.26%)
May 21, 2010 9.683 10.15 9.667 9.998 52,431,752 +0.02(+0.24%)
May 20, 2010 9.817 10.25 9.699 9.974 59,366,628 -0.26(-2.53%)
May 19, 2010 10.14 10.38 10.04 10.23 45,955,932 +0.06(+0.62%)
May 18, 2010 10.51 10.57 10.12 10.17 32,155,296 -0.19(-1.82%)
May 17, 2010 10.19 10.41 10.06 10.36 23,464,584 +0.18(+1.78%)
May 14, 2010 10.34 10.34 10.02 10.18 34,672,724 -0.22(-2.12%)
May 13, 2010 10.75 10.81 10.34 10.40 28,894,612 -0.42(-3.92%)
May 12, 2010 10.56 10.85 10.52 10.82 41,889,420 +0.32(+3.07%)
May 11, 2010 10.58 10.70 10.19 10.50 47,763,172 +0.13(+1.29%)
May 10, 2010 10.17 10.52 10.10 10.37 35,494,996 +0.54(+5.52%)
May 07, 2010 9.935 10.01 9.455 9.825 48,856,036 -0.17(-1.65%)
May 06, 2010 10.31 10.50 9.424 9.990 55,969,568 -0.40(-3.86%)
May 05, 2010 10.45 10.59 10.28 10.39 33,272,242 -0.13(-1.27%)
May 04, 2010 10.86 10.86 10.36 10.52 47,412,400 -0.48(-4.36%)
May 03, 2010 10.89 11.08 10.82 11.00 22,210,168 +0.17(+1.60%)
Apr 30, 2010 11.25 11.25 10.81 10.83 32,952,728 -0.38(-3.37%)
Apr 29, 2010 11.08 11.22 11.01 11.21 26,589,304 +0.17(+1.50%)
Apr 28, 2010 11.02 11.13 10.89 11.04 30,532,540 +0.09(+0.86%)
Apr 27, 2010 11.25 11.31 10.93 10.95 38,306,532 -0.34(-2.99%)
Apr 26, 2010 11.36 11.45 11.24 11.29 21,973,732 -0.09(-0.76%)
Apr 23, 2010 11.29 11.38 11.15 11.37 30,157,910 +0.08(+0.70%)
Apr 22, 2010 11.18 11.33 10.98 11.29 42,136,716 -0.05(-0.42%)
Apr 21, 2010 11.37 11.40 11.09 11.34 24,460,956 -0.02(-0.21%)
Apr 20, 2010 11.29 11.37 11.18 11.37 23,509,558 +0.13(+1.12%)
Apr 19, 2010 11.20 11.31 11.00 11.24 32,691,250 -0.05(-0.42%)
Apr 16, 2010 11.22 11.36 11.15 11.29 42,962,288 +0.02(+0.14%)
Apr 15, 2010 11.36 11.39 11.21 11.27 29,219,474 -0.06(-0.49%)
Apr 14, 2010 11.04 11.40 11.00 11.33 57,766,980 +0.48(+4.42%)
Apr 13, 2010 10.69 10.88 10.66 10.85 36,102,768 +0.13(+1.25%)
Apr 12, 2010 10.61 10.80 10.55 10.71 30,804,628 +0.13(+1.23%)
Apr 09, 2010 10.50 10.59 10.46 10.58 19,653,996 +0.10(+0.94%)
Apr 08, 2010 10.61 10.61 10.45 10.48 37,118,332 -0.19(-1.77%)
Apr 07, 2010 10.59 10.78 10.51 10.67 26,553,780 +0.08(+0.74%)
Apr 06, 2010 10.56 10.65 10.52 10.59 20,882,170 -0.03(-0.30%)
Apr 05, 2010 10.55 10.70 10.51 10.63 37,317,376 +0.13(+1.27%)
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.