Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.765 9.840 9.709 9.821 14,006,811 +0.08(+0.82%)
Oct 28, 2010 9.685 9.773 9.654 9.741 15,890,330 +0.01(+0.08%)
Oct 27, 2010 9.534 9.733 9.510 9.733 14,880,821 +0.07(+0.74%)
Oct 25, 2010 9.717 9.741 9.654 9.662 15,568,542 +0.02(+0.21%)
Oct 22, 2010 9.463 9.669 9.415 9.642 22,948,620 +0.18(+1.93%)
Oct 21, 2010 9.510 9.542 9.383 9.459 18,312,556 -0.04(-0.38%)
Oct 20, 2010 9.399 9.582 9.391 9.495 20,783,108 +0.13(+1.38%)
Oct 19, 2010 9.455 9.558 9.224 9.365 33,880,800 -0.14(-1.42%)
Oct 18, 2010 9.526 9.566 9.359 9.501 17,460,558 -0.05(-0.56%)
Oct 15, 2010 9.582 9.582 9.431 9.554 25,201,972 +0.08(+0.88%)
Oct 14, 2010 9.542 9.598 9.431 9.471 20,331,240 -0.05(-0.48%)
Oct 13, 2010 9.542 9.582 9.391 9.517 20,713,378 +0.01(+0.07%)
Oct 12, 2010 9.407 9.534 9.304 9.510 23,019,984 +0.11(+1.18%)
Oct 11, 2010 9.399 9.479 9.359 9.399 18,285,026 +0.00(+0.00%)
Oct 08, 2010 9.248 9.431 9.129 9.399 32,489,628 +0.07(+0.77%)
Oct 07, 2010 9.391 9.403 9.248 9.328 23,221,026 +0.00(+0.00%)
Oct 06, 2010 9.383 9.391 9.224 9.328 23,891,508 -0.10(-1.11%)
Oct 05, 2010 9.232 9.463 9.224 9.433 26,406,712 +0.30(+3.24%)
Oct 04, 2010 9.272 9.328 9.033 9.137 19,810,468 -0.17(-1.88%)
Oct 01, 2010 9.375 9.407 9.216 9.312 22,657,940 +0.02(+0.26%)
Sep 30, 2010 9.312 9.423 9.153 9.288 29,800,794 +0.00(+0.00%)
Sep 29, 2010 9.264 9.399 9.153 9.288 27,566,332 -0.04(-0.43%)
Sep 28, 2010 9.216 9.359 9.089 9.328 26,874,836 +0.15(+1.65%)
Sep 27, 2010 9.208 9.304 9.145 9.176 15,160,464 -0.07(-0.78%)
Sep 24, 2010 9.121 9.288 9.073 9.249 27,737,234 +0.27(+3.02%)
Sep 23, 2010 8.795 9.101 8.739 8.978 28,312,374 +0.10(+1.16%)
Sep 22, 2010 8.914 9.002 8.803 8.874 26,083,480 -0.07(-0.80%)
Sep 21, 2010 8.922 9.009 8.851 8.946 33,702,112 +0.07(+0.81%)
Sep 20, 2010 8.787 8.906 8.668 8.874 24,272,676 +0.11(+1.25%)
Sep 17, 2010 8.850 8.866 8.652 8.765 29,431,194 -0.01(-0.16%)
Sep 15, 2010 8.795 8.819 8.636 8.779 23,787,702 -0.06(-0.63%)
Sep 14, 2010 8.580 8.898 8.524 8.835 32,855,658 +0.26(+3.06%)
Sep 13, 2010 8.540 8.644 8.516 8.572 29,299,840 +0.08(+0.94%)
Sep 10, 2010 8.564 8.675 8.381 8.493 28,833,528 -0.08(-0.93%)
Sep 09, 2010 8.516 8.715 8.437 8.572 30,481,514 +0.16(+1.89%)
Sep 08, 2010 8.660 8.660 8.326 8.413 38,141,120 -0.19(-2.22%)
Sep 07, 2010 8.677 8.707 8.524 8.604 39,617,652 -0.13(-1.46%)
Sep 03, 2010 8.755 8.827 8.580 8.731 21,125,220 +0.15(+1.76%)
Sep 02, 2010 8.485 8.596 8.421 8.580 24,632,192 +0.06(+0.75%)
Sep 01, 2010 8.357 8.668 8.349 8.516 38,629,844 +0.27(+3.28%)
Aug 31, 2010 8.302 8.429 8.167 8.246 37,856,088 -0.08(-0.96%)
Aug 30, 2010 8.485 8.540 8.326 8.326 20,570,856 -0.17(-2.01%)
Aug 27, 2010 8.413 8.572 8.190 8.497 29,285,970 +0.12(+1.47%)
Aug 26, 2010 8.548 8.596 8.357 8.373 31,819,290 -0.14(-1.68%)
Aug 25, 2010 8.342 8.564 8.214 8.516 40,120,924 +0.09(+1.11%)
Aug 24, 2010 8.604 8.668 8.421 8.423 46,862,144 -0.32(-3.62%)
Aug 23, 2010 8.835 8.922 8.707 8.739 33,124,684 -0.02(-0.27%)
Aug 20, 2010 8.889 9.024 8.747 8.763 34,497,048 -0.21(-2.38%)
Aug 19, 2010 9.040 9.182 8.921 8.976 27,772,488 -0.02(-0.18%)
Aug 18, 2010 8.968 9.111 8.913 8.992 15,938,703 -0.00(-0.04%)
Aug 17, 2010 8.968 9.063 8.889 8.996 19,414,276 +0.14(+1.56%)
Aug 16, 2010 8.779 8.984 8.716 8.858 24,268,954 +0.03(+0.36%)
Aug 13, 2010 8.787 8.960 8.779 8.826 20,123,856 +0.01(+0.09%)
Aug 12, 2010 8.684 8.866 8.644 8.818 35,364,464 -0.04(-0.44%)
Aug 11, 2010 8.984 8.984 8.779 8.857 26,280,066 -0.25(-2.78%)
Aug 10, 2010 9.292 9.332 8.996 9.111 31,891,836 -0.27(-2.86%)
Aug 09, 2010 9.450 9.458 9.269 9.379 11,689,996 +0.02(+0.25%)
Aug 06, 2010 9.245 9.379 9.213 9.356 20,109,152 +0.02(+0.25%)
Aug 05, 2010 9.371 9.458 9.245 9.332 18,452,226 -0.05(-0.51%)
Aug 04, 2010 9.387 9.498 9.205 9.379 22,266,194 +0.04(+0.42%)
Aug 03, 2010 9.379 9.411 9.205 9.340 29,916,574 -0.15(-1.58%)
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.