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 (%)
Apr 30, 2009 9.079 9.540 8.963 9.394 29,685,728 +0.48(+5.35%)
Apr 29, 2009 8.802 9.117 8.694 8.917 20,179,798 +0.14(+1.58%)
Apr 28, 2009 8.863 8.986 8.648 8.779 17,284,106 -0.14(-1.55%)
Apr 27, 2009 8.925 9.167 8.802 8.917 20,052,770 -0.08(-0.94%)
Apr 24, 2009 8.833 9.056 8.602 9.002 22,578,678 +0.19(+2.18%)
Apr 23, 2009 9.002 9.002 8.463 8.810 27,082,666 -0.12(-1.38%)
Apr 22, 2009 8.625 9.187 8.502 8.933 28,399,968 +0.28(+3.20%)
Apr 21, 2009 8.609 8.840 8.425 8.656 26,708,464 +0.09(+1.08%)
Apr 20, 2009 8.979 9.040 8.502 8.563 27,490,114 -0.61(-6.63%)
Apr 17, 2009 9.117 9.225 8.833 9.171 25,514,424 +0.07(+0.76%)
Apr 16, 2009 9.033 9.117 8.710 9.102 18,893,290 +0.31(+3.50%)
Apr 15, 2009 8.810 8.879 8.571 8.794 23,182,488 -0.25(-2.81%)
Apr 14, 2009 8.802 9.148 8.640 9.048 35,796,472 +0.19(+2.17%)
Apr 13, 2009 8.817 8.948 8.625 8.856 20,562,354 +0.05(+0.52%)
Apr 09, 2009 8.425 8.825 8.386 8.810 21,911,758 +0.54(+6.51%)
Apr 08, 2009 8.102 8.332 8.063 8.271 21,384,980 +0.15(+1.90%)
Apr 07, 2009 8.533 8.617 8.002 8.117 34,464,440 -0.78(-8.74%)
Apr 06, 2009 9.002 9.048 8.656 8.894 23,382,052 -0.19(-2.12%)
Apr 03, 2009 8.848 9.094 8.764 9.087 28,255,084 +0.28(+3.23%)
Apr 02, 2009 8.502 8.925 8.448 8.802 25,894,560 +0.52(+6.32%)
Apr 01, 2009 8.117 8.332 8.040 8.279 22,478,230 +0.01(+0.09%)
Mar 31, 2009 8.302 8.402 8.140 8.271 22,842,914 +0.07(+0.84%)
Mar 30, 2009 8.394 8.471 8.056 8.202 24,520,302 -0.74(-8.26%)
Mar 26, 2009 8.509 8.994 8.386 8.940 39,342,612 +0.48(+5.73%)
Mar 25, 2009 8.194 8.594 8.163 8.456 38,987,748 +0.31(+3.78%)
Mar 24, 2009 8.317 8.386 8.117 8.148 21,368,752 -0.36(-4.25%)
Mar 23, 2009 8.263 8.517 8.032 8.509 30,110,074 +0.65(+8.33%)
Mar 20, 2009 8.356 8.433 7.755 7.855 30,748,880 -0.38(-4.58%)
Mar 19, 2009 8.448 8.456 8.117 8.232 24,663,718 -0.12(-1.38%)
Mar 18, 2009 8.102 8.386 8.040 8.348 34,171,040 +0.12(+1.40%)
Mar 17, 2009 8.048 8.232 7.863 8.232 33,170,182 +0.21(+2.59%)
Mar 16, 2009 8.217 8.309 7.963 8.025 46,520,688 -0.12(-1.51%)
Mar 13, 2009 7.802 8.163 7.702 8.148 41,961,740 +0.35(+4.44%)
Mar 12, 2009 7.294 7.832 7.263 7.802 32,242,400 +0.42(+5.62%)
Mar 11, 2009 7.071 7.440 7.063 7.386 29,067,252 +0.29(+4.12%)
Mar 10, 2009 6.771 7.117 6.594 7.094 32,232,704 +0.49(+7.46%)
Mar 09, 2009 6.524 6.978 6.509 6.601 25,208,876 -0.09(-1.38%)
Mar 06, 2009 6.994 7.148 6.501 6.694 56,071,184 -0.26(-3.76%)
Mar 05, 2009 6.986 7.225 6.932 6.955 30,271,090 -0.20(-2.80%)
Mar 04, 2009 6.848 7.263 6.840 7.155 28,217,110 +0.35(+5.08%)
Mar 02, 2009 6.971 7.155 6.755 6.809 36,486,236 -0.28(-3.91%)
Feb 27, 2009 7.348 7.617 7.086 7.086 51,122,184 -0.48(-6.40%)
Feb 26, 2009 7.278 7.686 7.194 7.571 70,356,424 +0.30(+4.13%)
Feb 25, 2009 6.648 7.532 6.571 7.271 60,097,320 +0.55(+8.12%)
Feb 24, 2009 6.540 6.755 6.471 6.724 29,283,934 +0.28(+4.42%)
Feb 23, 2009 6.771 6.863 6.409 6.440 31,333,530 -0.30(-4.45%)
Feb 20, 2009 6.386 6.871 6.301 6.740 43,810,912 +0.32(+5.04%)
Feb 19, 2009 6.724 6.748 6.347 6.417 39,575,988 -0.19(-2.91%)
Feb 18, 2009 6.648 6.878 6.471 6.609 30,224,092 -0.02(-0.23%)
Feb 17, 2009 7.009 7.040 6.601 6.624 36,176,328 -0.69(-9.46%)
Feb 13, 2009 7.232 7.378 7.125 7.317 37,066,024 +0.07(+0.96%)
Feb 12, 2009 7.101 7.455 6.978 7.248 51,194,700 -0.27(-3.58%)
Feb 11, 2009 7.286 7.732 7.278 7.517 33,894,232 +0.06(+0.83%)
Feb 10, 2009 7.732 8.017 7.448 7.455 46,680,588 -0.35(-4.44%)
Feb 09, 2009 8.000 8.077 7.740 7.802 35,362,268 -0.19(-2.39%)
Feb 06, 2009 7.825 8.039 7.756 7.993 22,455,756 +0.17(+2.15%)
Feb 05, 2009 7.389 7.878 7.389 7.825 29,772,884 +0.31(+4.07%)
Feb 04, 2009 7.312 7.825 7.236 7.519 30,610,406 +0.19(+2.61%)
Feb 03, 2009 7.151 7.335 6.983 7.327 27,743,928 +0.13(+1.81%)
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.