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

Applied Materials (NQ: AMAT )

217.47 -2.34 (-1.06%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Oct 31, 2008 9.353 10.31 9.330 10.10 35,415,244 +0.65(+6.87%)
Oct 30, 2008 9.705 9.823 9.338 9.447 31,373,102 +0.08(+0.83%)
Oct 29, 2008 9.658 9.690 9.267 9.369 27,561,610 -0.36(-3.70%)
Oct 28, 2008 9.142 9.744 8.751 9.729 33,583,376 +0.89(+10.09%)
Oct 27, 2008 8.735 9.322 8.540 8.837 26,672,406 -0.08(-0.88%)
Oct 24, 2008 8.227 9.181 8.227 8.915 33,954,504 +0.03(+0.35%)
Oct 23, 2008 9.103 9.181 8.556 8.884 38,897,224 -0.22(-2.41%)
Oct 22, 2008 9.400 9.713 9.017 9.103 32,332,706 -0.45(-4.75%)
Oct 21, 2008 9.776 9.815 9.533 9.557 28,648,878 -0.42(-4.23%)
Oct 20, 2008 9.768 10.26 9.697 9.979 41,689,964 +0.60(+6.42%)
Oct 17, 2008 9.682 10.23 9.338 9.377 38,171,564 -0.42(-4.31%)
Oct 16, 2008 9.111 9.799 8.689 9.799 44,395,232 +0.80(+8.86%)
Oct 15, 2008 9.854 9.971 8.994 9.001 48,024,280 -0.97(-9.73%)
Oct 14, 2008 10.90 10.96 9.932 9.971 47,989,316 -0.50(-4.78%)
Oct 13, 2008 10.39 10.50 10.00 10.47 32,075,464 +0.54(+5.43%)
Oct 10, 2008 9.752 10.70 9.502 9.932 64,021,432 -0.08(-0.78%)
Oct 09, 2008 10.02 10.24 9.909 10.01 49,594,920 +0.26(+2.65%)
Oct 08, 2008 9.392 10.21 9.330 9.752 48,162,240 +0.09(+0.97%)
Oct 07, 2008 10.68 10.79 9.655 9.658 53,699,632 -0.93(-8.79%)
Oct 06, 2008 10.95 10.95 10.06 10.59 51,285,844 -0.51(-4.58%)
Oct 03, 2008 11.28 11.68 11.01 11.10 33,862,896 -0.06(-0.56%)
Oct 02, 2008 11.62 11.67 11.16 11.16 31,390,568 -0.54(-4.61%)
Oct 01, 2008 11.73 11.85 11.55 11.70 24,080,256 -0.13(-1.12%)
Sep 30, 2008 11.79 11.93 11.70 11.83 28,851,644 +0.39(+3.42%)
Sep 29, 2008 12.27 12.42 11.44 11.44 35,292,480 -1.03(-8.28%)
Sep 26, 2008 12.27 12.59 12.22 12.47 25,244,682 -0.05(-0.44%)
Sep 25, 2008 12.30 12.63 12.19 12.53 24,977,084 +0.30(+2.43%)
Sep 24, 2008 12.20 12.47 12.17 12.23 21,939,870 +0.06(+0.51%)
Sep 23, 2008 12.20 12.47 12.12 12.17 27,341,222 +0.05(+0.45%)
Sep 22, 2008 12.50 12.63 12.11 12.11 26,978,120 -0.32(-2.58%)
Sep 19, 2008 12.79 12.85 5.607 12.43 53,102,220 -0.02(-0.19%)
Sep 18, 2008 12.50 12.61 11.97 12.46 56,817,464 +0.18(+1.47%)
Sep 17, 2008 12.72 13.17 12.28 12.28 46,865,532 -0.66(-5.08%)
Sep 16, 2008 12.59 13.21 12.59 12.94 39,206,284 +0.16(+1.22%)
Sep 15, 2008 12.43 13.03 12.42 12.78 36,036,020 +0.09(+0.68%)
Sep 12, 2008 12.84 12.86 12.47 12.69 29,350,864 -0.30(-2.35%)
Sep 11, 2008 12.69 13.01 12.53 13.00 34,834,964 +0.20(+1.53%)
Sep 10, 2008 13.29 13.29 12.78 12.80 41,825,596 -0.41(-3.14%)
Sep 09, 2008 13.62 13.65 13.14 13.22 30,194,220 -0.35(-2.59%)
Sep 08, 2008 13.62 13.69 13.22 13.57 36,397,856 +0.15(+1.11%)
Sep 05, 2008 13.04 13.48 13.01 13.42 28,269,828 +0.32(+2.45%)
Sep 04, 2008 13.30 13.45 13.10 13.10 33,043,514 -0.28(-2.10%)
Sep 03, 2008 13.87 13.87 13.37 13.38 25,506,348 -0.54(-3.88%)
Sep 02, 2008 14.29 14.46 13.87 13.92 18,443,142 -0.09(-0.67%)
Aug 29, 2008 14.57 14.62 13.90 14.01 25,490,630 -0.45(-3.14%)
Aug 28, 2008 14.42 14.50 14.34 14.47 12,281,777 +0.15(+1.04%)
Aug 27, 2008 14.26 14.62 14.21 14.32 15,217,650 +0.09(+0.66%)
Aug 26, 2008 14.16 14.26 14.05 14.23 14,897,573 +0.05(+0.39%)
Aug 25, 2008 14.36 14.37 14.14 14.17 15,072,299 -0.29(-2.00%)
Aug 22, 2008 14.45 14.56 14.35 14.46 11,365,129 +0.10(+0.71%)
Aug 21, 2008 14.30 14.46 14.19 14.36 14,015,039 -0.08(-0.54%)
Aug 20, 2008 14.48 14.67 14.33 14.44 20,062,100 +0.02(+0.16%)
Aug 19, 2008 14.55 14.65 14.36 14.41 21,197,306 -0.28(-1.92%)
Aug 18, 2008 15.08 15.13 14.46 14.69 25,297,388 -0.40(-2.64%)
Aug 15, 2008 15.05 15.24 14.95 15.09 22,758,122 +0.14(+0.94%)
Aug 14, 2008 15.03 15.09 14.84 14.95 21,329,994 -0.16(-1.09%)
Aug 13, 2008 14.78 15.33 14.74 15.12 49,734,104 +0.67(+4.66%)
Aug 12, 2008 14.46 14.74 14.34 14.44 35,836,036 -0.04(-0.27%)
Aug 11, 2008 14.70 14.79 14.41 14.48 30,763,456 -0.21(-1.44%)
Aug 08, 2008 14.33 14.73 14.27 14.69 21,721,396 +0.24(+1.68%)
Aug 07, 2008 13.97 14.55 13.82 14.45 32,909,412 +0.41(+2.95%)
Aug 06, 2008 14.05 14.15 13.73 14.04 24,227,352 -0.09(-0.66%)
Aug 05, 2008 14.12 14.20 14.00 14.13 20,399,974 +0.16(+1.12%)
Aug 04, 2008 13.79 14.12 13.70 13.98 26,349,216 +0.27(+1.94%)
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.