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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 10.54 10.79 10.54 10.56 52,014,648 +0.01(+0.13%)
Mar 30, 2010 10.50 10.67 10.38 10.55 50,166,948 +0.11(+1.05%)
Mar 29, 2010 10.42 10.55 10.37 10.44 35,471,020 +0.08(+0.76%)
Mar 26, 2010 10.42 10.55 10.21 10.36 38,360,944 +0.04(+0.38%)
Mar 25, 2010 10.28 10.50 10.27 10.32 48,795,704 +0.13(+1.23%)
Mar 24, 2010 10.34 10.38 10.13 10.20 43,508,288 -0.18(-1.78%)
Mar 23, 2010 10.06 10.45 10.04 10.38 50,543,284 +0.36(+3.56%)
Mar 22, 2010 9.759 10.06 9.720 10.03 33,471,060 +0.23(+2.32%)
Mar 19, 2010 9.939 9.971 9.704 9.798 31,572,168 -0.11(-1.11%)
Mar 18, 2010 9.939 10.02 9.829 9.908 23,821,602 -0.02(-0.24%)
Mar 17, 2010 9.806 9.955 9.767 9.931 35,403,892 +0.16(+1.69%)
Mar 16, 2010 9.594 9.798 9.571 9.767 37,963,816 +0.17(+1.80%)
Mar 15, 2010 9.539 9.672 9.508 9.594 30,160,912 -0.10(-1.05%)
Mar 12, 2010 9.845 9.845 9.649 9.696 31,957,734 -0.04(-0.40%)
Mar 11, 2010 9.806 9.822 9.633 9.735 38,999,292 -0.09(-0.96%)
Mar 10, 2010 9.641 9.845 9.618 9.829 44,745,380 +0.19(+1.95%)
Mar 09, 2010 9.649 9.739 9.602 9.641 31,310,586 -0.05(-0.57%)
Mar 08, 2010 9.822 9.829 9.657 9.696 37,867,128 +0.05(+0.57%)
Mar 05, 2010 9.672 9.751 9.594 9.641 30,586,358 +0.02(+0.24%)
Mar 04, 2010 9.727 9.790 9.484 9.618 34,952,984 -0.10(-1.05%)
Mar 03, 2010 9.767 9.845 9.680 9.720 21,708,406 -0.02(-0.24%)
Mar 02, 2010 9.845 9.916 9.688 9.743 28,581,886 -0.06(-0.64%)
Mar 01, 2010 9.649 9.806 9.641 9.806 20,988,728 +0.20(+2.12%)
Feb 26, 2010 9.625 9.649 9.437 9.602 20,246,206 +0.02(+0.16%)
Feb 25, 2010 9.469 9.610 9.367 9.586 27,723,360 -0.04(-0.41%)
Feb 24, 2010 9.476 9.743 9.453 9.625 32,664,108 +0.20(+2.16%)
Feb 23, 2010 9.767 9.790 9.367 9.421 38,544,504 -0.35(-3.53%)
Feb 22, 2010 9.832 9.873 9.720 9.767 28,933,828 +0.01(+0.08%)
Feb 19, 2010 9.852 9.868 9.642 9.759 37,264,752 -0.14(-1.42%)
Feb 18, 2010 9.977 9.985 9.610 9.899 57,891,500 -0.24(-2.39%)
Feb 17, 2010 10.22 10.27 9.954 10.14 32,271,646 +0.03(+0.31%)
Feb 16, 2010 9.892 10.13 9.806 10.11 27,748,756 +0.37(+3.85%)
Feb 12, 2010 9.603 9.735 9.735 9.735 30,419,486 +0.00(+0.00%)
Feb 11, 2010 9.540 9.782 9.415 9.735 23,553,146 +0.19(+1.96%)
Feb 10, 2010 9.525 9.614 9.447 9.548 22,048,518 +0.06(+0.66%)
Feb 09, 2010 9.556 9.681 9.400 9.486 27,005,642 +0.06(+0.66%)
Feb 08, 2010 9.564 9.626 9.392 9.423 23,025,862 -0.12(-1.31%)
Feb 05, 2010 9.212 9.579 9.119 9.548 56,082,644 +0.34(+3.64%)
Feb 04, 2010 9.540 9.540 9.103 9.212 52,164,548 -0.37(-3.91%)
Feb 03, 2010 9.642 9.743 9.462 9.587 46,330,384 -0.18(-1.84%)
Feb 02, 2010 9.829 9.829 9.642 9.767 27,571,280 -0.01(-0.08%)
Feb 01, 2010 9.634 9.806 9.548 9.774 25,795,174 +0.27(+2.79%)
Jan 29, 2010 9.977 10.03 9.486 9.509 32,793,588 -0.34(-3.41%)
Jan 28, 2010 10.21 10.22 9.642 9.845 44,845,456 -0.34(-3.30%)
Jan 27, 2010 9.954 10.20 9.907 10.18 39,001,744 +0.30(+3.08%)
Jan 26, 2010 9.931 10.16 9.868 9.876 47,261,224 +0.01(+0.08%)
Jan 25, 2010 9.884 10.10 9.829 9.868 50,937,184 +0.01(+0.08%)
Jan 22, 2010 10.42 10.45 9.845 9.860 61,619,820 -0.74(-7.00%)
Jan 21, 2010 10.82 11.00 10.56 10.60 32,361,720 -0.17(-1.59%)
Jan 20, 2010 10.80 10.84 10.66 10.77 24,619,010 -0.13(-1.22%)
Jan 19, 2010 10.75 10.95 10.73 10.91 18,727,852 +0.19(+1.75%)
Jan 15, 2010 11.05 10.72 10.72 10.72 46,138,000 -0.48(-4.32%)
Jan 14, 2010 11.10 11.23 10.95 11.20 34,482,248 +0.06(+0.56%)
Jan 13, 2010 11.16 11.26 10.87 11.14 32,198,184 +0.05(+0.49%)
Jan 12, 2010 11.52 11.53 10.95 11.09 51,681,000 -0.52(-4.51%)
Jan 11, 2010 11.59 11.66 11.28 11.61 43,124,928 +0.25(+2.19%)
Jan 08, 2010 11.12 11.39 11.02 11.36 52,791,896 +0.42(+3.87%)
Jan 07, 2010 11.04 11.09 10.90 10.94 27,594,558 -0.12(-1.06%)
Jan 06, 2010 11.11 11.24 11.01 11.05 17,554,354 -0.02(-0.21%)
Jan 05, 2010 11.12 11.23 10.96 11.08 19,435,200 -0.09(-0.77%)
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.