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

Applied Materials (NQ: AMAT )

218.69 -1.11 (-0.50%)
Streaming Delayed Price Updated: 12:15 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 (%)
Apr 30, 2010 11.25 11.25 10.81 10.83 32,952,728 -0.38(-3.37%)
Apr 29, 2010 11.08 11.22 11.01 11.21 26,589,304 +0.17(+1.50%)
Apr 28, 2010 11.02 11.13 10.89 11.04 30,532,540 +0.09(+0.86%)
Apr 27, 2010 11.25 11.31 10.93 10.95 38,306,532 -0.34(-2.99%)
Apr 26, 2010 11.36 11.45 11.24 11.29 21,973,732 -0.09(-0.76%)
Apr 23, 2010 11.29 11.38 11.15 11.37 30,157,910 +0.08(+0.70%)
Apr 22, 2010 11.18 11.33 10.98 11.29 42,136,716 -0.05(-0.42%)
Apr 21, 2010 11.37 11.40 11.09 11.34 24,460,956 -0.02(-0.21%)
Apr 20, 2010 11.29 11.37 11.18 11.37 23,509,558 +0.13(+1.12%)
Apr 19, 2010 11.20 11.31 11.00 11.24 32,691,250 -0.05(-0.42%)
Apr 16, 2010 11.22 11.36 11.15 11.29 42,962,288 +0.02(+0.14%)
Apr 15, 2010 11.36 11.39 11.21 11.27 29,219,474 -0.06(-0.49%)
Apr 14, 2010 11.04 11.40 11.00 11.33 57,766,980 +0.48(+4.42%)
Apr 13, 2010 10.69 10.88 10.66 10.85 36,102,768 +0.13(+1.25%)
Apr 12, 2010 10.61 10.80 10.55 10.71 30,804,628 +0.13(+1.23%)
Apr 09, 2010 10.50 10.59 10.46 10.58 19,653,996 +0.10(+0.94%)
Apr 08, 2010 10.61 10.61 10.45 10.48 37,118,332 -0.19(-1.77%)
Apr 07, 2010 10.59 10.78 10.51 10.67 26,553,780 +0.08(+0.74%)
Apr 06, 2010 10.56 10.65 10.52 10.59 20,882,170 -0.03(-0.30%)
Apr 05, 2010 10.55 10.70 10.51 10.63 37,317,376 +0.13(+1.27%)
Apr 01, 2010 10.71 10.49 10.49 10.49 47,216,288 -0.09(-0.87%)
Mar 31, 2010 10.56 10.81 10.56 10.59 51,915,156 +0.01(+0.13%)
Mar 30, 2010 10.52 10.69 10.40 10.57 50,070,988 +0.11(+1.05%)
Mar 29, 2010 10.44 10.57 10.39 10.46 35,403,172 +0.08(+0.76%)
Mar 26, 2010 10.44 10.57 10.23 10.38 38,287,568 +0.04(+0.38%)
Mar 25, 2010 10.30 10.52 10.29 10.34 48,702,364 +0.13(+1.23%)
Mar 24, 2010 10.36 10.40 10.15 10.22 43,425,064 -0.18(-1.78%)
Mar 23, 2010 10.08 10.47 10.06 10.40 50,446,604 +0.36(+3.56%)
Mar 22, 2010 9.777 10.08 9.738 10.04 33,407,038 +0.23(+2.32%)
Mar 19, 2010 9.958 9.990 9.722 9.817 31,511,778 -0.11(-1.11%)
Mar 18, 2010 9.958 10.04 9.848 9.927 23,776,036 -0.02(-0.24%)
Mar 17, 2010 9.825 9.974 9.785 9.950 35,336,172 +0.17(+1.69%)
Mar 16, 2010 9.612 9.817 9.589 9.785 37,891,196 +0.17(+1.80%)
Mar 15, 2010 9.557 9.691 9.526 9.612 30,103,220 -0.10(-1.05%)
Mar 12, 2010 9.864 9.864 9.667 9.715 31,896,606 -0.04(-0.40%)
Mar 11, 2010 9.825 9.840 9.652 9.754 38,924,696 -0.09(-0.96%)
Mar 10, 2010 9.660 9.864 9.636 9.848 44,659,792 +0.19(+1.95%)
Mar 09, 2010 9.667 9.758 9.620 9.660 31,250,694 -0.06(-0.57%)
Mar 08, 2010 9.840 9.848 9.675 9.715 37,794,696 +0.06(+0.57%)
Mar 05, 2010 9.691 9.770 9.612 9.660 30,527,852 +0.02(+0.24%)
Mar 04, 2010 9.746 9.809 9.502 9.636 34,886,124 -0.10(-1.05%)
Mar 03, 2010 9.785 9.864 9.699 9.738 21,666,882 -0.02(-0.24%)
Mar 02, 2010 9.864 9.935 9.707 9.762 28,527,214 -0.06(-0.64%)
Mar 01, 2010 9.667 9.825 9.660 9.825 20,948,580 +0.20(+2.12%)
Feb 26, 2010 9.644 9.667 9.455 9.620 20,207,478 +0.02(+0.16%)
Feb 25, 2010 9.487 9.628 9.385 9.605 27,670,330 -0.04(-0.41%)
Feb 24, 2010 9.495 9.762 9.471 9.644 32,601,628 +0.20(+2.16%)
Feb 23, 2010 9.785 9.809 9.385 9.440 38,470,776 -0.35(-3.53%)
Feb 22, 2010 9.850 9.891 9.738 9.785 28,878,484 +0.01(+0.08%)
Feb 19, 2010 9.871 9.887 9.660 9.777 37,193,472 -0.14(-1.42%)
Feb 18, 2010 9.997 10.00 9.629 9.918 57,780,764 -0.24(-2.39%)
Feb 17, 2010 10.24 10.29 9.973 10.16 32,209,916 +0.03(+0.31%)
Feb 16, 2010 9.910 10.15 9.824 10.13 27,695,678 +0.38(+3.85%)
Feb 12, 2010 9.621 9.754 9.754 9.754 30,361,298 +0.00(+0.00%)
Feb 11, 2010 9.558 9.801 9.433 9.754 23,508,092 +0.19(+1.96%)
Feb 10, 2010 9.543 9.633 9.465 9.566 22,006,344 +0.06(+0.66%)
Feb 09, 2010 9.574 9.699 9.418 9.504 26,953,984 +0.06(+0.66%)
Feb 08, 2010 9.582 9.645 9.410 9.441 22,981,818 -0.13(-1.31%)
Feb 05, 2010 9.230 9.598 9.136 9.566 55,975,372 +0.34(+3.64%)
Feb 04, 2010 9.558 9.558 9.120 9.230 52,064,768 -0.38(-3.91%)
Feb 03, 2010 9.660 9.762 9.480 9.605 46,241,764 -0.18(-1.84%)
Feb 02, 2010 9.848 9.848 9.660 9.785 27,518,542 -0.01(-0.08%)
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.