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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2012 10.36 10.36 10.22 10.25 13,711,315 -0.03(-0.28%)
Mar 29, 2012 10.18 10.29 10.10 10.27 15,513,137 +0.02(+0.16%)
Mar 28, 2012 10.51 10.54 10.13 10.26 27,076,572 -0.30(-2.81%)
Mar 27, 2012 10.66 10.69 10.55 10.55 16,413,905 -0.12(-1.08%)
Mar 26, 2012 10.54 10.70 10.52 10.67 15,525,876 +0.22(+2.13%)
Mar 23, 2012 10.41 10.48 10.32 10.45 13,773,066 +0.03(+0.32%)
Mar 22, 2012 10.43 10.46 10.26 10.41 18,111,472 -0.06(-0.55%)
Mar 21, 2012 10.46 10.61 10.41 10.47 11,839,998 +0.01(+0.08%)
Mar 20, 2012 10.49 10.57 10.43 10.46 14,949,066 -0.10(-0.94%)
Mar 19, 2012 10.54 10.65 10.50 10.56 11,376,794 +0.01(+0.08%)
Mar 16, 2012 10.50 10.64 10.46 10.55 20,528,346 +0.02(+0.23%)
Mar 15, 2012 10.36 10.60 10.36 10.53 14,551,425 +0.21(+1.99%)
Mar 14, 2012 10.30 10.42 10.28 10.32 16,388,677 +0.03(+0.32%)
Mar 13, 2012 10.28 10.35 10.20 10.29 18,180,630 +0.10(+1.01%)
Mar 12, 2012 10.18 10.22 10.07 10.19 12,487,887 +0.00(+0.04%)
Mar 09, 2012 10.03 10.22 9.961 10.18 13,056,221 +0.15(+1.52%)
Mar 08, 2012 10.04 10.12 9.945 10.03 18,926,038 +0.07(+0.70%)
Mar 07, 2012 9.904 10.06 9.895 9.961 18,073,136 +0.08(+0.79%)
Mar 06, 2012 9.821 10.04 9.821 9.883 23,384,968 -0.02(-0.21%)
Mar 05, 2012 10.00 10.03 9.813 9.904 22,759,270 -0.16(-1.55%)
Mar 02, 2012 10.06 10.21 9.986 10.06 26,651,148 -0.02(-0.16%)
Mar 01, 2012 10.13 10.18 10.01 10.08 18,599,604 -0.01(-0.08%)
Feb 29, 2012 10.32 10.34 10.05 10.08 26,882,680 -0.26(-2.47%)
Feb 28, 2012 10.30 10.48 10.27 10.34 19,038,564 +0.02(+0.24%)
Feb 27, 2012 10.33 10.47 10.27 10.32 19,127,164 -0.08(-0.79%)
Feb 24, 2012 10.48 10.56 10.37 10.40 12,458,912 -0.09(-0.86%)
Feb 23, 2012 10.61 10.64 10.31 10.49 21,784,732 -0.13(-1.24%)
Feb 22, 2012 10.46 10.65 10.46 10.62 27,481,328 +0.16(+1.49%)
Feb 21, 2012 10.71 10.72 10.37 10.46 26,045,410 -0.16(-1.55%)
Feb 17, 2012 11.34 11.41 10.61 10.63 41,491,696 -0.18(-1.67%)
Feb 16, 2012 10.59 10.82 10.57 10.81 17,223,274 +0.25(+2.40%)
Feb 15, 2012 10.55 10.72 10.51 10.55 13,810,171 +0.02(+0.23%)
Feb 14, 2012 10.60 10.63 10.38 10.53 18,198,376 -0.05(-0.46%)
Feb 13, 2012 10.67 10.74 10.47 10.58 12,126,420 -0.02(-0.15%)
Feb 10, 2012 10.61 10.72 10.53 10.60 12,762,785 -0.13(-1.22%)
Feb 09, 2012 10.64 10.74 10.57 10.73 13,961,690 +0.09(+0.85%)
Feb 08, 2012 10.40 10.71 10.40 10.64 21,863,934 +0.21(+2.04%)
Feb 07, 2012 10.33 10.47 10.27 10.42 10,736,350 +0.11(+1.03%)
Feb 06, 2012 10.42 10.43 10.19 10.32 17,537,290 -0.15(-1.41%)
Feb 03, 2012 10.48 10.55 10.40 10.46 13,502,608 +0.12(+1.19%)
Feb 02, 2012 10.27 10.44 10.27 10.34 13,706,000 +0.06(+0.56%)
Feb 01, 2012 10.18 10.35 10.10 10.28 17,950,036 +0.24(+2.40%)
Jan 31, 2012 9.965 10.10 9.908 10.04 18,372,966 +0.18(+1.78%)
Jan 30, 2012 9.892 9.941 9.802 9.867 19,451,272 -0.14(-1.39%)
Jan 27, 2012 10.15 10.24 9.965 10.01 23,206,616 -0.14(-1.37%)
Jan 26, 2012 10.17 10.34 10.06 10.15 18,052,134 +0.03(+0.32%)
Jan 25, 2012 10.08 10.18 9.965 10.11 13,126,093 +0.04(+0.45%)
Jan 24, 2012 9.998 10.15 9.916 10.07 10,166,159 +0.07(+0.70%)
Jan 23, 2012 10.17 10.20 9.912 9.998 22,981,118 -0.20(-2.00%)
Jan 20, 2012 10.14 10.27 10.07 10.20 24,094,814 +0.13(+1.30%)
Jan 19, 2012 9.974 10.16 9.941 10.07 18,886,120 +0.16(+1.57%)
Jan 18, 2012 9.728 9.965 9.687 9.916 24,776,326 +0.28(+2.93%)
Jan 17, 2012 9.654 9.744 9.597 9.634 29,254,486 +0.22(+2.39%)
Jan 13, 2012 9.614 9.630 9.368 9.409 17,620,550 -0.25(-2.54%)
Jan 12, 2012 9.663 9.695 9.515 9.654 15,360,751 +0.07(+0.77%)
Jan 11, 2012 9.491 9.720 9.442 9.581 17,946,304 +0.09(+0.95%)
Jan 10, 2012 9.385 9.581 9.360 9.491 30,827,670 +0.21(+2.29%)
Jan 09, 2012 9.065 9.303 9.016 9.278 27,240,872 +0.27(+3.00%)
Jan 06, 2012 8.877 9.024 8.779 9.008 19,773,678 +0.15(+1.66%)
Jan 05, 2012 8.771 8.869 8.705 8.861 17,102,356 +0.06(+0.65%)
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.