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

Applied Materials (NQ: AMAT )

218.15 UNCHANGED
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 (%)
Aug 31, 2010 8.302 8.429 8.167 8.246 37,856,088 -0.08(-0.96%)
Aug 30, 2010 8.485 8.540 8.326 8.326 20,570,856 -0.17(-2.01%)
Aug 27, 2010 8.413 8.572 8.190 8.497 29,285,970 +0.12(+1.47%)
Aug 26, 2010 8.548 8.596 8.357 8.373 31,819,290 -0.14(-1.68%)
Aug 25, 2010 8.342 8.564 8.214 8.516 40,120,924 +0.09(+1.11%)
Aug 24, 2010 8.604 8.668 8.421 8.423 46,862,144 -0.32(-3.62%)
Aug 23, 2010 8.835 8.922 8.707 8.739 33,124,684 -0.02(-0.27%)
Aug 20, 2010 8.889 9.024 8.747 8.763 34,497,048 -0.21(-2.38%)
Aug 19, 2010 9.040 9.182 8.921 8.976 27,772,488 -0.02(-0.18%)
Aug 18, 2010 8.968 9.111 8.913 8.992 15,938,703 -0.00(-0.04%)
Aug 17, 2010 8.968 9.063 8.889 8.996 19,414,276 +0.14(+1.56%)
Aug 16, 2010 8.779 8.984 8.716 8.858 24,268,954 +0.03(+0.36%)
Aug 13, 2010 8.787 8.960 8.779 8.826 20,123,856 +0.01(+0.09%)
Aug 12, 2010 8.684 8.866 8.644 8.818 35,364,464 -0.04(-0.44%)
Aug 11, 2010 8.984 8.984 8.779 8.857 26,280,066 -0.25(-2.78%)
Aug 10, 2010 9.292 9.332 8.996 9.111 31,891,836 -0.27(-2.86%)
Aug 09, 2010 9.450 9.458 9.269 9.379 11,689,996 +0.02(+0.25%)
Aug 06, 2010 9.245 9.379 9.213 9.356 20,109,152 +0.02(+0.25%)
Aug 05, 2010 9.371 9.458 9.245 9.332 18,452,226 -0.05(-0.51%)
Aug 04, 2010 9.387 9.498 9.205 9.379 22,266,194 +0.04(+0.42%)
Aug 03, 2010 9.379 9.411 9.205 9.340 29,916,574 -0.15(-1.58%)
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.