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

Applied Materials (NQ: AMAT )

220.89 +2.94 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2010 9.397 9.421 9.215 9.326 33,238,222 -0.11(-1.17%)
Jul 29, 2010 9.760 9.792 9.310 9.436 46,013,888 -0.32(-3.32%)
Jul 28, 2010 9.982 9.998 9.689 9.760 23,207,116 -0.21(-2.06%)
Jul 27, 2010 9.942 10.01 9.721 9.966 24,119,108 +0.04(+0.40%)
Jul 26, 2010 9.871 9.986 9.713 9.926 19,792,642 +0.04(+0.40%)
Jul 23, 2010 9.792 9.919 9.681 9.887 17,985,514 +0.05(+0.48%)
Jul 22, 2010 9.753 9.966 9.745 9.839 27,663,270 +0.20(+2.05%)
Jul 21, 2010 9.958 10.04 9.618 9.642 37,860,812 -0.11(-1.13%)
Jul 20, 2010 9.579 9.776 9.397 9.753 28,782,620 -0.03(-0.31%)
Jul 19, 2010 9.681 9.800 9.634 9.783 16,836,370 +0.15(+1.54%)
Jul 16, 2010 9.816 9.839 9.626 9.634 26,035,664 -0.21(-2.17%)
Jul 15, 2010 9.887 9.934 9.697 9.847 24,916,358 -0.06(-0.56%)
Jul 14, 2010 10.01 10.10 9.847 9.903 26,506,684 +0.01(+0.08%)
Jul 13, 2010 9.879 9.974 9.847 9.895 29,386,524 +0.17(+1.71%)
Jul 12, 2010 9.642 9.855 9.626 9.729 17,302,078 +0.01(+0.08%)
Jul 09, 2010 9.602 9.729 9.492 9.721 23,645,180 +0.15(+1.57%)
Jul 08, 2010 9.721 9.727 9.417 9.571 33,432,796 -0.06(-0.66%)
Jul 07, 2010 9.357 9.650 9.259 9.634 33,339,700 +0.32(+3.48%)
Jul 06, 2010 9.579 9.618 9.176 9.310 38,163,764 -0.17(-1.83%)
Jul 02, 2010 9.508 9.571 9.294 9.484 26,829,152 +0.00(+0.00%)
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.