Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.455 8.557 8.291 8.424 22,427,966 +0.07(+0.84%)
Mar 30, 2009 8.549 8.628 8.205 8.353 24,074,884 -0.75(-8.26%)
Mar 26, 2009 8.667 9.161 8.542 9.106 38,627,944 +0.49(+5.73%)
Mar 25, 2009 8.346 8.753 8.314 8.612 38,279,524 +0.31(+3.78%)
Mar 24, 2009 8.471 8.542 8.267 8.299 20,980,584 -0.37(-4.25%)
Mar 23, 2009 8.416 8.675 8.181 8.667 29,563,116 +0.67(+8.33%)
Mar 20, 2009 8.510 8.589 7.899 8.001 30,190,318 -0.38(-4.58%)
Mar 19, 2009 8.604 8.612 8.267 8.385 24,215,694 -0.12(-1.38%)
Mar 18, 2009 8.252 8.542 8.189 8.502 33,550,312 +0.12(+1.40%)
Mar 17, 2009 8.197 8.385 8.009 8.385 32,567,638 +0.21(+2.59%)
Mar 16, 2009 8.369 8.463 8.111 8.173 45,675,628 -0.13(-1.51%)
Mar 13, 2009 7.946 8.314 7.844 8.299 41,199,492 +0.35(+4.44%)
Mar 12, 2009 7.429 7.977 7.397 7.946 31,656,708 +0.42(+5.63%)
Mar 11, 2009 7.202 7.578 7.194 7.523 28,539,238 +0.30(+4.12%)
Mar 10, 2009 6.896 7.249 6.716 7.225 31,647,188 +0.50(+7.46%)
Mar 09, 2009 6.645 7.107 6.629 6.724 24,750,950 -0.09(-1.38%)
Mar 06, 2009 7.123 7.280 6.622 6.818 55,052,636 -0.27(-3.76%)
Mar 05, 2009 7.115 7.358 7.060 7.084 29,721,206 -0.20(-2.80%)
Mar 04, 2009 6.974 7.397 6.966 7.288 27,704,538 +0.35(+5.08%)
Mar 02, 2009 7.100 7.288 6.880 6.935 35,823,452 -0.28(-3.91%)
Feb 27, 2009 7.484 7.758 7.217 7.217 50,193,536 -0.49(-6.40%)
Feb 26, 2009 7.413 7.828 7.327 7.711 69,078,384 +0.31(+4.13%)
Feb 25, 2009 6.771 7.672 6.692 7.405 59,005,632 +0.56(+8.12%)
Feb 24, 2009 6.661 6.880 6.590 6.849 28,751,984 +0.29(+4.42%)
Feb 23, 2009 6.896 6.990 6.528 6.559 30,764,348 -0.31(-4.45%)
Feb 20, 2009 6.504 6.998 6.418 6.865 43,015,072 +0.33(+5.04%)
Feb 19, 2009 6.849 6.872 6.465 6.535 38,857,076 -0.20(-2.91%)
Feb 18, 2009 6.771 7.006 6.590 6.731 29,675,062 -0.02(-0.23%)
Feb 17, 2009 7.139 7.170 6.724 6.747 35,519,172 -0.71(-9.46%)
Feb 13, 2009 7.366 7.515 7.256 7.452 36,392,708 +0.07(+0.96%)
Feb 12, 2009 7.233 7.593 7.107 7.382 50,264,732 -0.27(-3.58%)
Feb 11, 2009 7.421 7.875 7.413 7.656 33,278,532 +0.06(+0.83%)
Feb 10, 2009 7.875 8.165 7.585 7.593 45,832,620 -0.40(-5.00%)
Feb 09, 2009 8.197 8.275 7.930 7.993 34,515,680 -0.20(-2.39%)
Feb 06, 2009 8.016 8.236 7.946 8.189 21,918,156 +0.17(+2.15%)
Feb 05, 2009 7.570 8.071 7.570 8.016 29,060,108 +0.31(+4.07%)
Feb 04, 2009 7.491 8.016 7.413 7.703 29,877,580 +0.20(+2.61%)
Feb 03, 2009 7.327 7.515 7.154 7.507 27,079,726 +0.13(+1.81%)
Feb 02, 2009 7.249 7.460 7.107 7.374 31,079,784 +0.03(+0.43%)
Jan 30, 2009 7.593 7.734 7.296 7.343 27,121,992 -0.18(-2.40%)
Jan 29, 2009 7.930 7.993 7.421 7.523 28,991,428 -0.61(-7.51%)
Jan 28, 2009 8.016 8.205 7.962 8.134 19,997,694 +0.24(+2.98%)
Jan 27, 2009 7.781 8.056 7.727 7.899 23,370,796 +0.20(+2.54%)
Jan 26, 2009 7.538 7.907 7.452 7.703 22,530,264 +0.09(+1.24%)
Jan 23, 2009 7.037 7.750 7.006 7.609 25,053,694 +0.44(+6.12%)
Jan 22, 2009 7.068 7.374 6.935 7.170 25,870,016 -0.21(-2.87%)
Jan 21, 2009 7.531 7.531 7.053 7.382 32,815,900 +0.02(+0.21%)
Jan 20, 2009 7.860 7.951 7.366 7.366 22,046,590 -0.61(-7.66%)
Jan 16, 2009 7.977 8.079 7.531 7.977 31,882,640 +0.38(+4.95%)
Jan 15, 2009 7.664 7.711 7.280 7.601 25,724,106 -0.02(-0.31%)
Jan 14, 2009 7.774 7.868 7.507 7.625 19,682,070 -0.36(-4.51%)
Jan 13, 2009 7.695 8.330 7.640 7.985 28,602,790 +0.15(+1.90%)
Jan 12, 2009 8.150 8.181 7.766 7.836 25,697,904 -0.29(-3.57%)
Jan 09, 2009 8.444 8.471 8.095 8.126 22,436,168 -0.29(-3.45%)
Jan 08, 2009 8.205 8.432 8.048 8.416 28,175,096 +0.11(+1.32%)
Jan 07, 2009 8.753 8.863 8.205 8.306 32,695,294 -0.77(-8.46%)
Jan 06, 2009 8.495 9.176 8.416 9.074 34,022,580 +0.71(+8.53%)
Jan 05, 2009 8.181 8.463 8.126 8.361 20,733,628 +0.00(+0.00%)
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.