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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2009 9.230 9.699 9.113 9.551 29,199,616 +0.48(+5.35%)
Apr 29, 2009 8.948 9.269 8.839 9.066 19,849,348 +0.14(+1.58%)
Apr 28, 2009 9.011 9.136 8.792 8.925 17,001,074 -0.14(-1.55%)
Apr 27, 2009 9.074 9.320 8.948 9.066 19,724,400 -0.09(-0.94%)
Apr 24, 2009 8.980 9.206 8.745 9.152 22,208,946 +0.20(+2.18%)
Apr 23, 2009 9.152 9.152 8.604 8.956 26,639,180 -0.13(-1.38%)
Apr 22, 2009 8.768 9.339 8.643 9.081 27,934,910 +0.28(+3.20%)
Apr 21, 2009 8.753 8.987 8.565 8.800 26,271,106 +0.09(+1.08%)
Apr 20, 2009 9.128 9.191 8.643 8.706 27,039,956 -0.62(-6.63%)
Apr 17, 2009 9.269 9.379 8.980 9.324 25,096,618 +0.07(+0.76%)
Apr 16, 2009 9.183 9.269 8.854 9.253 18,583,906 +0.31(+3.50%)
Apr 15, 2009 8.956 9.027 8.714 8.941 22,802,868 -0.26(-2.81%)
Apr 14, 2009 8.948 9.300 8.784 9.199 35,210,296 +0.20(+2.17%)
Apr 13, 2009 8.964 9.097 8.768 9.003 20,225,640 +0.05(+0.52%)
Apr 09, 2009 8.565 8.972 8.526 8.956 21,552,948 +0.55(+6.51%)
Apr 08, 2009 8.237 8.471 8.197 8.409 21,034,794 +0.16(+1.90%)
Apr 07, 2009 8.675 8.761 8.135 8.252 33,900,076 -0.79(-8.74%)
Apr 06, 2009 9.152 9.199 8.800 9.042 22,999,164 -0.20(-2.12%)
Apr 03, 2009 8.995 9.246 8.910 9.238 27,792,400 +0.29(+3.23%)
Apr 02, 2009 8.643 9.074 8.589 8.948 25,470,530 +0.53(+6.32%)
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.