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 (%)
Oct 30, 2009 9.942 9.957 9.512 9.543 24,958,664 -0.43(-4.31%)
Oct 29, 2009 9.715 9.989 9.699 9.973 20,370,136 +0.30(+3.07%)
Oct 28, 2009 9.824 9.965 8.980 9.676 22,328,250 -0.20(-1.98%)
Oct 27, 2009 10.11 10.27 9.856 9.871 20,164,048 -0.24(-2.40%)
Oct 26, 2009 10.15 10.36 10.05 10.11 24,155,288 -0.02(-0.15%)
Oct 23, 2009 10.12 10.36 10.01 10.13 23,679,276 -0.22(-2.12%)
Oct 22, 2009 10.27 10.39 10.18 10.35 23,522,478 +0.09(+0.84%)
Oct 21, 2009 10.50 10.69 10.23 10.26 26,535,478 -0.27(-2.60%)
Oct 20, 2009 10.47 10.76 10.47 10.54 19,200,666 -0.05(-0.52%)
Oct 19, 2009 10.47 10.64 10.37 10.59 20,336,682 +0.13(+1.20%)
Oct 16, 2009 10.50 10.57 10.28 10.47 21,869,652 -0.16(-1.55%)
Oct 15, 2009 10.71 10.76 10.56 10.63 20,899,612 -0.09(-0.88%)
Oct 14, 2009 10.75 10.76 10.49 10.72 38,963,264 +0.21(+2.01%)
Oct 13, 2009 10.71 10.72 10.48 10.51 25,148,840 -0.14(-1.32%)
Oct 12, 2009 10.59 10.83 10.37 10.65 38,979,984 +0.31(+3.03%)
Oct 09, 2009 10.20 10.35 10.11 10.34 32,186,898 +0.11(+1.07%)
Oct 08, 2009 10.22 10.29 10.03 10.23 29,631,414 +0.05(+0.54%)
Oct 07, 2009 10.28 10.29 10.11 10.18 15,953,888 -0.11(-1.06%)
Oct 06, 2009 10.11 10.37 10.11 10.29 24,753,376 +0.31(+3.06%)
Oct 05, 2009 10.01 10.02 9.809 9.981 36,859,904 +0.06(+0.63%)
Oct 02, 2009 9.973 10.04 9.879 9.918 31,406,240 -0.16(-1.63%)
Oct 01, 2009 10.47 10.57 10.07 10.08 36,904,472 -0.38(-3.66%)
Sep 30, 2009 10.50 10.59 10.23 10.47 29,948,488 +0.08(+0.75%)
Sep 29, 2009 10.57 10.59 10.36 10.39 18,652,192 -0.17(-1.63%)
Sep 28, 2009 10.50 10.67 10.49 10.56 22,774,678 +0.31(+3.05%)
Sep 25, 2009 10.14 10.29 10.09 10.25 24,904,076 +0.06(+0.61%)
Sep 24, 2009 10.39 10.40 10.00 10.18 30,023,236 -0.17(-1.66%)
Sep 23, 2009 10.54 10.56 10.33 10.36 31,703,856 -0.02(-0.23%)
Sep 22, 2009 10.05 10.43 10.04 10.38 42,809,044 +0.48(+4.82%)
Sep 21, 2009 10.05 10.06 9.824 9.903 55,786,744 -0.29(-2.84%)
Sep 18, 2009 10.21 10.32 10.13 10.19 30,310,784 +0.00(+0.00%)
Sep 17, 2009 10.43 10.45 10.11 10.19 40,940,700 -0.28(-2.69%)
Sep 16, 2009 10.54 10.56 10.40 10.47 34,597,144 +0.03(+0.30%)
Sep 15, 2009 10.44 10.48 10.29 10.44 27,049,988 +0.04(+0.38%)
Sep 14, 2009 10.47 10.55 10.28 10.40 33,867,772 -0.16(-1.55%)
Sep 11, 2009 10.72 10.83 10.52 10.57 22,003,254 -0.10(-0.95%)
Sep 10, 2009 10.89 10.94 10.58 10.67 37,357,868 -0.20(-1.87%)
Sep 09, 2009 10.67 10.89 10.58 10.87 22,083,602 +0.17(+1.61%)
Sep 08, 2009 10.58 10.71 10.48 10.70 19,997,956 +0.18(+1.71%)
Sep 04, 2009 10.39 10.52 10.30 10.52 15,621,506 +0.23(+2.28%)
Sep 03, 2009 10.20 10.31 10.09 10.29 19,376,604 +0.14(+1.39%)
Sep 02, 2009 10.03 10.19 9.973 10.15 26,752,042 +0.03(+0.31%)
Sep 01, 2009 10.25 10.53 10.07 10.11 30,005,802 -0.20(-1.90%)
Aug 31, 2009 10.28 10.37 10.19 10.31 17,942,466 -0.07(-0.68%)
Aug 28, 2009 10.63 10.69 10.27 10.38 30,262,496 -0.02(-0.15%)
Aug 27, 2009 10.37 10.44 10.26 10.40 28,542,700 -0.02(-0.23%)
Aug 26, 2009 10.35 10.50 10.29 10.42 30,363,420 +0.05(+0.53%)
Aug 25, 2009 10.57 10.65 10.32 10.36 27,824,034 -0.18(-1.71%)
Aug 24, 2009 10.76 10.94 10.49 10.54 27,744,612 -0.20(-1.89%)
Aug 21, 2009 10.62 10.76 10.42 10.75 20,432,800 +0.22(+2.08%)
Aug 20, 2009 10.41 10.56 10.37 10.53 14,016,669 +0.13(+1.20%)
Aug 19, 2009 10.30 10.47 10.27 10.40 25,149,816 -0.05(-0.52%)
Aug 18, 2009 10.32 10.48 10.30 10.46 19,322,346 +0.20(+1.90%)
Aug 17, 2009 10.42 10.45 10.18 10.26 23,942,912 -0.34(-3.17%)
Aug 14, 2009 10.94 10.94 10.48 10.60 30,939,340 -0.33(-3.01%)
Aug 13, 2009 10.79 10.94 10.60 10.93 29,727,804 +0.24(+2.27%)
Aug 12, 2009 10.50 10.87 10.46 10.68 47,178,296 +0.34(+3.33%)
Aug 11, 2009 10.58 10.59 10.29 10.34 36,051,604 -0.24(-2.29%)
Aug 10, 2009 10.61 10.68 10.41 10.58 22,865,020 +0.01(+0.07%)
Aug 07, 2009 10.74 10.78 10.48 10.58 21,383,574 +0.09(+0.82%)
Aug 06, 2009 10.79 10.86 10.46 10.49 24,287,842 -0.25(-2.33%)
Aug 05, 2009 10.88 10.97 10.66 10.74 15,729,990 -0.16(-1.51%)
Aug 04, 2009 10.84 10.96 10.74 10.90 17,019,666 -0.05(-0.50%)
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.