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

Applied Materials (NQ: AMAT )

208.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 29, 2012 9.413 9.559 9.384 9.538 13,743,484 +0.30(+3.20%)
Jun 28, 2012 9.184 9.259 9.100 9.242 12,507,375 -0.03(-0.36%)
Jun 27, 2012 9.200 9.329 9.159 9.275 9,778,442 +0.12(+1.32%)
Jun 26, 2012 9.117 9.217 9.092 9.154 14,101,398 +0.04(+0.46%)
Jun 25, 2012 9.267 9.275 9.084 9.113 16,681,242 -0.25(-2.67%)
Jun 22, 2012 9.367 9.434 9.284 9.363 28,484,574 +0.05(+0.58%)
Jun 21, 2012 9.592 9.750 9.275 9.309 22,048,120 -0.32(-3.29%)
Jun 20, 2012 9.550 9.654 9.484 9.625 27,771,410 +0.31(+3.36%)
Jun 19, 2012 9.217 9.375 9.167 9.313 14,048,175 +0.15(+1.59%)
Jun 18, 2012 9.117 9.217 9.092 9.167 13,728,391 +0.01(+0.09%)
Jun 15, 2012 9.025 9.184 8.892 9.159 22,680,256 +0.17(+1.95%)
Jun 14, 2012 8.984 9.034 8.875 8.984 16,047,536 +0.02(+0.19%)
Jun 13, 2012 8.992 9.117 8.934 8.967 14,867,989 -0.06(-0.65%)
Jun 12, 2012 8.842 9.042 8.817 9.025 16,007,588 +0.20(+2.31%)
Jun 11, 2012 9.084 9.084 8.817 8.821 13,974,460 -0.15(-1.63%)
Jun 08, 2012 8.825 8.999 8.800 8.967 14,117,040 +0.12(+1.41%)
Jun 07, 2012 8.975 9.000 8.809 8.842 20,818,466 -0.03(-0.33%)
Jun 06, 2012 8.659 8.892 8.659 8.871 19,448,542 +0.30(+3.50%)
Jun 05, 2012 8.384 8.600 8.384 8.571 19,665,186 +0.15(+1.83%)
Jun 04, 2012 8.400 8.467 8.321 8.417 17,953,252 +0.08(+0.95%)
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.