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

Applied Materials (NQ: AMAT )

222.78 +4.63 (+2.12%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Aug 31, 2012 9.704 9.859 9.674 9.796 13,062,192 +0.18(+1.92%)
Aug 30, 2012 9.729 9.744 9.595 9.612 11,848,104 -0.19(-1.97%)
Aug 29, 2012 9.746 9.855 9.654 9.804 11,501,204 +0.07(+0.69%)
Aug 27, 2012 9.880 9.888 9.712 9.737 15,274,711 -0.13(-1.27%)
Aug 24, 2012 9.830 9.888 9.771 9.863 13,098,388 -0.02(-0.21%)
Aug 23, 2012 9.855 9.930 9.788 9.884 12,823,325 +0.01(+0.13%)
Aug 22, 2012 9.888 9.964 9.821 9.871 15,716,884 +0.00(+0.00%)
Aug 21, 2012 9.964 10.05 9.830 9.871 14,849,188 -0.08(-0.84%)
Aug 20, 2012 9.947 9.997 9.880 9.955 13,498,277 -0.02(-0.25%)
Aug 17, 2012 9.964 9.980 9.830 9.980 14,377,728 +0.02(+0.17%)
Aug 16, 2012 9.431 10.02 9.398 9.964 31,154,724 +0.15(+1.53%)
Aug 15, 2012 9.756 9.905 9.747 9.814 11,118,429 +0.07(+0.77%)
Aug 14, 2012 9.897 9.939 9.714 9.739 10,856,921 -0.08(-0.85%)
Aug 13, 2012 9.905 9.939 9.781 9.822 10,306,504 -0.12(-1.17%)
Aug 10, 2012 9.880 9.955 9.814 9.939 9,360,919 +0.05(+0.50%)
Aug 09, 2012 9.897 9.980 9.855 9.889 14,185,612 -0.02(-0.25%)
Aug 08, 2012 9.781 9.947 9.739 9.914 10,764,605 +0.04(+0.42%)
Aug 07, 2012 9.639 9.889 9.523 9.872 24,600,170 +0.49(+5.23%)
Aug 06, 2012 9.390 9.539 9.356 9.381 14,213,430 +0.05(+0.53%)
Aug 03, 2012 9.207 9.356 9.148 9.331 10,217,997 +0.25(+2.75%)
Aug 02, 2012 8.966 9.234 8.916 9.082 14,273,864 +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.