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

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 28, 2008 7.404 7.457 7.159 7.327 11,209,829 -0.11(-1.54%)
Nov 26, 2008 6.532 7.450 6.501 7.442 34,941,816 +0.78(+11.71%)
Nov 25, 2008 6.903 6.945 6.517 6.662 25,738,440 -0.10(-1.47%)
Nov 24, 2008 6.563 6.761 6.440 6.761 34,914,876 +0.37(+5.87%)
Nov 21, 2008 6.318 6.463 5.966 6.387 39,675,740 +0.16(+2.58%)
Nov 20, 2008 6.410 6.769 6.211 6.226 44,816,312 -0.21(-3.33%)
Nov 19, 2008 7.205 7.251 6.433 6.440 37,030,012 -0.83(-11.37%)
Nov 18, 2008 7.687 7.717 6.999 7.266 34,933,000 -0.38(-5.00%)
Nov 17, 2008 7.756 7.901 7.618 7.649 22,965,858 -0.18(-2.25%)
Nov 14, 2008 8.222 8.306 7.717 7.825 25,753,836 -0.87(-10.03%)
Nov 13, 2008 7.641 8.697 7.580 8.697 45,764,556 +1.09(+14.27%)
Nov 12, 2008 8.008 8.231 7.610 7.610 34,248,864 -0.54(-6.57%)
Nov 11, 2008 8.069 8.238 7.817 8.146 22,898,532 -0.05(-0.56%)
Nov 10, 2008 8.719 8.750 8.115 8.192 26,017,400 -0.41(-4.72%)
Nov 07, 2008 8.460 8.612 8.293 8.597 22,858,318 +0.31(+3.76%)
Nov 06, 2008 9.297 9.297 8.247 8.285 40,657,784 -1.19(-12.60%)
Nov 05, 2008 9.959 10.04 9.457 9.480 21,716,578 -0.65(-6.39%)
Nov 04, 2008 10.16 10.29 9.814 10.13 25,181,890 +0.27(+2.70%)
Nov 03, 2008 9.856 10.07 9.723 9.860 17,901,762 +0.04(+0.39%)
Oct 31, 2008 9.099 10.03 9.076 9.822 36,404,124 +0.63(+6.87%)
Oct 30, 2008 9.442 9.556 9.084 9.191 32,249,116 +0.08(+0.83%)
Oct 29, 2008 9.396 9.426 9.016 9.114 28,331,198 -0.35(-3.70%)
Oct 28, 2008 8.894 9.480 8.513 9.464 34,521,108 +0.87(+10.09%)
Oct 27, 2008 8.498 9.069 8.308 8.597 27,417,164 -0.08(-0.88%)
Oct 24, 2008 8.004 8.932 8.004 8.673 34,902,596 +0.03(+0.35%)
Oct 23, 2008 8.856 8.932 8.323 8.643 39,983,328 -0.21(-2.41%)
Oct 22, 2008 9.145 9.449 8.772 8.856 33,235,514 -0.44(-4.75%)
Oct 21, 2008 9.510 9.548 9.274 9.297 29,448,826 -0.41(-4.23%)
Oct 20, 2008 9.502 9.982 9.434 9.708 42,854,048 +0.59(+6.42%)
Oct 17, 2008 9.419 9.951 9.084 9.122 39,237,408 -0.41(-4.31%)
Oct 16, 2008 8.863 9.533 8.453 9.533 45,634,856 +0.78(+8.86%)
Oct 15, 2008 9.586 9.700 8.749 8.757 49,365,236 -0.94(-9.73%)
Oct 14, 2008 10.61 10.67 9.662 9.700 49,329,292 -0.49(-4.78%)
Oct 13, 2008 10.11 10.22 9.731 10.19 32,971,088 +0.52(+5.43%)
Oct 10, 2008 9.487 10.41 9.244 9.662 65,809,064 -0.08(-0.78%)
Oct 09, 2008 9.746 9.967 9.639 9.738 50,979,732 +0.25(+2.65%)
Oct 08, 2008 9.137 9.928 9.076 9.487 49,507,048 +0.09(+0.97%)
Oct 07, 2008 10.39 10.50 9.393 9.396 55,199,060 -0.91(-8.79%)
Oct 06, 2008 10.65 10.65 9.792 10.30 52,717,872 -0.49(-4.58%)
Oct 03, 2008 10.97 11.36 10.71 10.80 34,808,428 -0.06(-0.56%)
Oct 02, 2008 11.31 11.36 10.86 10.86 32,267,070 -0.52(-4.61%)
Oct 01, 2008 11.41 11.53 11.24 11.38 24,752,636 -0.13(-1.12%)
Sep 30, 2008 11.47 11.60 11.38 11.51 29,657,252 +0.38(+3.42%)
Sep 29, 2008 11.94 12.08 11.13 11.13 36,277,932 -1.00(-8.28%)
Sep 26, 2008 11.94 12.25 11.88 12.13 25,949,574 -0.05(-0.44%)
Sep 25, 2008 11.97 12.29 11.86 12.19 25,674,504 +0.29(+2.43%)
Sep 24, 2008 11.87 12.13 11.84 11.90 22,552,484 +0.06(+0.51%)
Sep 23, 2008 11.87 12.13 11.79 11.84 28,104,656 +0.05(+0.45%)
Sep 22, 2008 12.16 12.29 11.78 11.78 27,731,416 -0.31(-2.58%)
Sep 19, 2008 12.44 12.50 5.455 12.10 54,584,964 -0.02(-0.19%)
Sep 18, 2008 12.16 12.26 11.64 12.12 58,403,948 +0.18(+1.47%)
Sep 17, 2008 12.37 12.81 11.94 11.94 48,174,132 -0.64(-5.08%)
Sep 16, 2008 12.25 12.85 12.25 12.58 40,301,020 +0.15(+1.22%)
Sep 15, 2008 12.10 12.68 12.08 12.43 37,042,236 +0.08(+0.68%)
Sep 12, 2008 12.49 12.52 12.13 12.35 30,170,412 -0.30(-2.35%)
Sep 11, 2008 12.35 12.65 12.19 12.64 35,807,644 +0.19(+1.53%)
Sep 10, 2008 12.93 12.93 12.43 12.45 42,993,468 -0.40(-3.14%)
Sep 09, 2008 13.25 13.28 12.78 12.86 31,037,316 -0.34(-2.59%)
Sep 08, 2008 13.25 13.31 12.86 13.20 37,414,172 +0.14(+1.11%)
Sep 05, 2008 12.69 13.12 12.66 13.06 29,059,190 +0.31(+2.45%)
Sep 04, 2008 12.94 13.09 12.74 12.74 33,966,172 -0.27(-2.10%)
Sep 03, 2008 13.49 13.49 13.00 13.02 26,218,548 -0.52(-3.88%)
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.