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

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 30, 2012 9.063 9.109 9.025 9.055 15,687,765 -0.01(-0.09%)
Nov 29, 2012 8.996 9.114 8.987 9.063 11,322,593 +0.12(+1.32%)
Nov 28, 2012 8.717 8.962 8.641 8.945 13,489,460 +0.20(+2.32%)
Nov 27, 2012 8.776 8.861 8.742 8.742 11,345,450 -0.09(-1.00%)
Nov 26, 2012 8.734 8.911 8.726 8.831 11,530,820 +0.05(+0.62%)
Nov 23, 2012 8.810 8.903 8.734 8.776 8,208,981 -0.03(-0.29%)
Nov 21, 2012 8.734 8.861 8.683 8.801 10,309,311 +0.04(+0.43%)
Nov 20, 2012 8.709 8.768 8.641 8.763 12,688,771 +0.02(+0.24%)
Nov 19, 2012 8.574 8.797 8.540 8.742 18,417,616 +0.25(+2.98%)
Nov 16, 2012 8.631 8.648 8.322 8.489 29,010,274 -0.13(-1.46%)
Nov 15, 2012 8.682 8.757 8.565 8.615 18,489,016 -0.05(-0.58%)
Nov 14, 2012 8.841 8.841 8.631 8.665 16,202,351 -0.10(-1.15%)
Nov 13, 2012 8.824 8.916 8.723 8.765 13,332,534 -0.13(-1.41%)
Nov 12, 2012 8.941 8.999 8.874 8.891 9,571,496 -0.03(-0.37%)
Nov 09, 2012 8.799 9.033 8.790 8.924 13,670,947 +0.14(+1.62%)
Nov 08, 2012 9.133 9.183 8.782 8.782 27,724,420 -0.38(-4.11%)
Nov 07, 2012 9.451 9.451 9.117 9.158 21,376,326 -0.43(-4.45%)
Nov 06, 2012 9.284 9.627 9.259 9.585 20,326,938 +0.31(+3.34%)
Nov 05, 2012 8.958 9.317 8.958 9.275 14,266,023 +0.23(+2.59%)
Nov 02, 2012 9.158 9.183 8.983 9.041 16,045,190 -0.12(-1.28%)
Nov 01, 2012 8.891 9.242 8.857 9.158 25,586,572 +0.29(+3.30%)
Oct 31, 2012 8.907 8.966 8.815 8.866 15,100,720 -0.04(-0.47%)
Oct 26, 2012 8.958 8.907 8.907 8.907 18,132,118 -0.03(-0.28%)
Oct 25, 2012 8.991 9.075 8.891 8.933 19,568,686 -0.01(-0.09%)
Oct 24, 2012 9.117 9.125 8.924 8.941 14,211,073 -0.09(-1.02%)
Oct 23, 2012 8.991 9.075 8.882 9.033 14,492,598 -0.03(-0.37%)
Oct 19, 2012 9.376 9.376 9.016 9.066 20,427,320 -0.29(-3.13%)
Oct 18, 2012 9.317 9.393 9.284 9.359 16,372,582 +0.03(+0.27%)
Oct 17, 2012 9.301 9.384 9.275 9.334 17,100,518 -0.03(-0.36%)
Oct 16, 2012 9.192 9.443 9.175 9.367 15,773,992 +0.20(+2.19%)
Oct 15, 2012 9.125 9.192 9.075 9.167 15,019,143 +0.05(+0.55%)
Oct 12, 2012 9.133 9.225 9.091 9.117 12,163,442 -0.04(-0.46%)
Oct 11, 2012 9.200 9.238 9.125 9.158 9,898,101 +0.04(+0.46%)
Oct 10, 2012 9.142 9.225 9.083 9.117 15,519,299 +0.00(+0.00%)
Oct 09, 2012 9.192 9.209 9.077 9.117 14,017,355 -0.09(-1.00%)
Oct 08, 2012 9.267 9.267 9.175 9.209 11,441,557 -0.10(-1.08%)
Oct 05, 2012 9.309 9.418 9.284 9.309 10,960,668 +0.03(+0.27%)
Oct 04, 2012 9.351 9.359 9.217 9.284 20,613,868 -0.05(-0.54%)
Oct 03, 2012 9.367 9.409 9.301 9.334 12,544,565 -0.01(-0.09%)
Oct 02, 2012 9.359 9.384 9.250 9.342 13,350,567 +0.04(+0.40%)
Oct 01, 2012 9.351 9.468 9.267 9.305 12,504,670 -0.03(-0.36%)
Sep 28, 2012 9.384 9.418 9.275 9.338 15,701,432 -0.10(-1.06%)
Sep 27, 2012 9.351 9.510 9.275 9.439 12,103,187 +0.13(+1.35%)
Sep 26, 2012 9.342 9.367 9.183 9.313 12,887,269 -0.01(-0.13%)
Sep 25, 2012 9.568 9.568 9.309 9.326 13,796,847 -0.17(-1.81%)
Sep 24, 2012 9.560 9.560 9.459 9.497 9,925,481 -0.08(-0.79%)
Sep 21, 2012 9.610 9.677 9.526 9.572 20,428,786 +0.00(+0.04%)
Sep 20, 2012 9.568 9.593 9.459 9.568 11,958,845 -0.05(-0.52%)
Sep 19, 2012 9.610 9.669 9.501 9.618 20,807,186 -0.18(-1.79%)
Sep 18, 2012 9.953 9.961 9.752 9.794 17,486,606 -0.19(-1.93%)
Sep 17, 2012 10.05 10.06 9.911 9.986 12,892,432 -0.09(-0.87%)
Sep 14, 2012 9.911 10.10 9.869 10.07 28,298,544 +0.17(+1.69%)
Sep 13, 2012 9.685 9.919 9.627 9.907 17,808,742 +0.20(+2.11%)
Sep 12, 2012 9.769 9.819 9.677 9.702 13,920,634 -0.04(-0.43%)
Sep 11, 2012 9.761 9.844 9.677 9.744 15,118,833 -0.03(-0.30%)
Sep 10, 2012 9.919 9.928 9.761 9.773 16,214,752 -0.15(-1.48%)
Sep 07, 2012 9.786 9.919 9.735 9.919 19,306,032 -0.04(-0.38%)
Sep 06, 2012 9.836 9.995 9.827 9.957 23,089,372 +0.15(+1.58%)
Sep 05, 2012 9.869 9.945 9.752 9.802 15,278,921 -0.02(-0.17%)
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.