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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2013 11.78 11.82 11.66 11.69 15,812,936 -0.03(-0.25%)
Feb 27, 2013 11.60 11.79 11.55 11.72 18,134,094 +0.09(+0.81%)
Feb 26, 2013 11.51 11.66 11.40 11.62 26,718,852 +0.34(+3.02%)
Feb 25, 2013 11.66 11.77 11.27 11.28 18,304,578 -0.29(-2.51%)
Feb 22, 2013 11.37 11.59 11.34 11.57 10,712,437 +0.27(+2.42%)
Feb 21, 2013 11.52 11.53 11.16 11.30 20,960,948 -0.29(-2.50%)
Feb 20, 2013 11.85 11.86 11.56 11.59 16,293,154 -0.26(-2.16%)
Feb 19, 2013 11.69 11.90 11.66 11.84 12,834,399 +0.13(+1.09%)
Feb 15, 2013 11.79 11.85 11.62 11.72 12,804,055 -0.05(-0.44%)
Feb 14, 2013 11.74 11.85 11.56 11.77 23,755,376 +0.10(+0.87%)
Feb 13, 2013 11.67 11.68 11.53 11.67 13,734,799 +0.09(+0.81%)
Feb 12, 2013 11.58 11.60 11.41 11.57 13,825,275 +0.00(+0.00%)
Feb 11, 2013 11.49 11.65 11.42 11.57 15,628,898 +0.04(+0.37%)
Feb 08, 2013 11.36 11.59 11.32 11.53 20,008,024 +0.26(+2.33%)
Feb 07, 2013 11.34 11.36 11.11 11.27 17,459,622 -0.08(-0.75%)
Feb 06, 2013 11.28 11.39 11.23 11.35 16,863,148 +0.34(+3.08%)
Feb 04, 2013 11.03 11.25 11.00 11.01 15,878,301 -0.14(-1.29%)
Feb 01, 2013 10.95 11.17 10.90 11.16 20,116,594 +0.22(+2.01%)
Jan 31, 2013 10.89 11.00 10.84 10.94 11,485,433 +0.04(+0.39%)
Jan 30, 2013 10.81 10.96 10.78 10.89 12,784,042 +0.05(+0.47%)
Jan 29, 2013 10.92 10.93 10.78 10.84 10,997,924 -0.14(-1.23%)
Jan 28, 2013 10.90 11.05 10.86 10.98 13,239,164 +0.11(+1.01%)
Jan 25, 2013 10.81 11.00 10.79 10.87 22,371,802 +0.19(+1.83%)
Jan 24, 2013 10.76 10.84 10.65 10.67 12,241,423 -0.08(-0.79%)
Jan 23, 2013 10.79 10.79 10.67 10.76 13,550,583 -0.01(-0.08%)
Jan 22, 2013 10.67 10.78 10.62 10.77 17,262,496 +0.05(+0.47%)
Jan 18, 2013 10.59 10.92 10.51 10.72 57,277,524 +0.21(+2.02%)
Jan 17, 2013 10.12 10.55 10.12 10.51 32,032,232 +0.40(+3.94%)
Jan 16, 2013 9.946 10.21 9.912 10.11 18,286,948 +0.14(+1.36%)
Jan 15, 2013 9.929 10.01 9.827 9.971 12,222,326 +0.02(+0.17%)
Jan 14, 2013 9.887 9.988 9.819 9.954 9,308,469 +0.03(+0.34%)
Jan 11, 2013 9.887 9.946 9.853 9.921 9,551,115 +0.06(+0.60%)
Jan 10, 2013 9.929 10.04 9.844 9.861 11,861,693 -0.03(-0.34%)
Jan 09, 2013 9.760 9.929 9.734 9.895 13,185,104 +0.14(+1.48%)
Jan 08, 2013 9.810 9.870 9.726 9.751 9,750,435 -0.14(-1.37%)
Jan 07, 2013 9.717 9.921 9.649 9.887 17,112,814 -0.12(-1.18%)
Jan 04, 2013 10.01 10.05 9.921 10.01 8,789,577 +0.00(+0.00%)
Jan 03, 2013 10.03 10.08 9.912 10.01 10,318,251 -0.02(-0.21%)
Jan 02, 2013 9.942 10.03 9.692 10.03 15,302,041 +0.33(+3.45%)
Dec 31, 2012 9.531 9.692 9.488 9.692 10,282,733 +0.15(+1.60%)
Dec 28, 2012 9.531 9.641 9.505 9.539 11,818,179 -0.08(-0.79%)
Dec 27, 2012 9.632 9.700 9.480 9.616 13,115,671 -0.03(-0.35%)
Dec 26, 2012 9.632 9.700 9.573 9.649 9,642,329 +0.02(+0.18%)
Dec 24, 2012 9.649 9.734 9.573 9.632 6,241,346 -0.11(-1.13%)
Dec 21, 2012 9.488 9.743 9.336 9.743 36,993,268 +0.10(+1.05%)
Dec 20, 2012 9.607 9.649 9.488 9.641 11,515,678 +0.03(+0.35%)
Dec 19, 2012 9.522 9.641 9.505 9.607 13,196,742 +0.14(+1.43%)
Dec 18, 2012 9.395 9.531 9.336 9.472 12,420,635 +0.06(+0.68%)
Dec 17, 2012 9.395 9.463 9.311 9.408 10,976,656 +0.02(+0.23%)
Dec 14, 2012 9.344 9.472 9.328 9.387 8,976,284 -0.03(-0.27%)
Dec 13, 2012 9.438 9.505 9.268 9.412 17,461,560 +0.02(+0.18%)
Dec 12, 2012 9.412 9.531 9.387 9.395 13,954,274 +0.01(+0.09%)
Dec 11, 2012 9.404 9.484 9.370 9.387 12,235,086 +0.03(+0.27%)
Dec 10, 2012 9.251 9.429 9.243 9.361 11,272,878 +0.07(+0.78%)
Dec 07, 2012 9.260 9.302 9.175 9.289 9,767,646 +0.06(+0.69%)
Dec 06, 2012 9.150 9.226 9.099 9.226 9,932,967 +0.08(+0.83%)
Dec 05, 2012 9.209 9.260 9.124 9.150 12,661,539 -0.06(-0.69%)
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.