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

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
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 (%)
Jul 31, 2007 17.39 17.41 17.16 17.24 39,825,904 +0.02(+0.09%)
Jul 30, 2007 16.84 17.30 16.80 17.22 39,268,832 +0.36(+2.13%)
Jul 27, 2007 16.92 17.05 16.75 16.86 36,753,144 -0.03(-0.19%)
Jul 26, 2007 16.81 17.03 16.63 16.89 55,501,328 -0.12(-0.69%)
Jul 25, 2007 16.92 17.11 16.69 17.01 42,779,524 +0.34(+2.06%)
Jul 24, 2007 16.59 17.04 16.59 16.67 34,382,116 -0.10(-0.61%)
Jul 23, 2007 16.81 16.95 16.74 16.77 17,428,068 -0.02(-0.09%)
Jul 20, 2007 17.07 17.10 16.67 16.78 29,335,588 -0.25(-1.47%)
Jul 19, 2007 16.91 17.15 16.87 17.03 25,072,364 +0.09(+0.55%)
Jul 18, 2007 16.72 16.99 16.68 16.94 40,276,840 -0.11(-0.64%)
Jul 17, 2007 16.30 17.27 16.23 17.05 91,216,360 +0.92(+5.72%)
Jul 16, 2007 15.93 16.16 15.91 16.13 24,079,892 +0.11(+0.68%)
Jul 13, 2007 16.15 16.41 15.99 16.02 57,124,112 -0.21(-1.30%)
Jul 12, 2007 15.66 16.23 15.62 16.23 43,701,924 +0.58(+3.70%)
Jul 11, 2007 15.48 15.67 15.38 15.65 31,459,004 +0.13(+0.86%)
Jul 10, 2007 15.73 15.77 15.48 15.52 31,980,532 -0.26(-1.64%)
Jul 09, 2007 15.66 15.88 15.58 15.77 24,135,032 +0.14(+0.90%)
Jul 06, 2007 15.72 15.73 15.49 15.63 17,276,062 -0.05(-0.30%)
Jul 05, 2007 15.74 15.74 15.52 15.68 19,807,892 -0.13(-0.79%)
Jul 03, 2007 15.80 15.84 15.72 15.81 9,994,090 +0.03(+0.20%)
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.