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

Applied Materials (NQ: AMAT )

220.74 +2.59 (+1.19%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 23, 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, 2012 9.024 9.157 9.015 9.057 11,337,069 +0.06(+0.65%)
Jul 30, 2012 9.115 9.148 8.957 8.999 15,487,492 -0.06(-0.69%)
Jul 27, 2012 8.916 9.099 8.824 9.061 13,097,597 +0.21(+2.40%)
Jul 26, 2012 8.899 8.970 8.741 8.849 13,867,845 +0.14(+1.62%)
Jul 25, 2012 8.658 8.866 8.633 8.708 18,210,390 +0.07(+0.87%)
Jul 24, 2012 8.699 8.733 8.533 8.633 12,418,221 -0.09(-1.05%)
Jul 23, 2012 8.583 8.774 8.496 8.724 13,138,782 -0.02(-0.19%)
Jul 20, 2012 8.882 8.924 8.699 8.741 14,143,915 -0.15(-1.73%)
Jul 19, 2012 8.891 9.015 8.791 8.895 15,583,278 +0.01(+0.14%)
Jul 18, 2012 8.600 8.891 8.600 8.882 13,498,952 +0.24(+2.79%)
Jul 17, 2012 8.666 8.708 8.525 8.641 12,724,374 +0.01(+0.14%)
Jul 16, 2012 8.716 8.716 8.575 8.629 9,533,831 -0.09(-1.00%)
Jul 13, 2012 8.625 8.749 8.608 8.716 12,577,560 +0.09(+1.06%)
Jul 12, 2012 8.708 8.737 8.558 8.625 17,212,536 -0.17(-1.89%)
Jul 11, 2012 8.857 8.895 8.741 8.791 13,076,289 -0.12(-1.31%)
Jul 10, 2012 8.741 9.090 8.649 8.907 27,669,266 -0.25(-2.72%)
Jul 09, 2012 9.190 9.240 9.090 9.157 11,742,684 -0.02(-0.27%)
Jul 06, 2012 9.365 9.365 9.115 9.182 15,310,660 -0.23(-2.47%)
Jul 05, 2012 9.489 9.556 9.356 9.415 14,348,707 -0.12(-1.31%)
Jul 03, 2012 9.356 9.539 9.340 9.539 5,424,831 +0.16(+1.68%)
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.