Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

214.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 9.245 9.715 9.127 9.566 29,152,150 +0.49(+5.35%)
Apr 29, 2009 8.963 9.284 8.853 9.080 19,817,082 +0.14(+1.58%)
Apr 28, 2009 9.026 9.151 8.806 8.939 16,973,438 -0.14(-1.55%)
Apr 27, 2009 9.088 9.335 8.963 9.080 19,692,338 -0.09(-0.94%)
Apr 24, 2009 8.994 9.221 8.759 9.167 22,172,844 +0.20(+2.18%)
Apr 23, 2009 9.167 9.167 8.618 8.971 26,595,878 -0.13(-1.38%)
Apr 22, 2009 8.783 9.355 8.657 9.096 27,889,502 +0.28(+3.20%)
Apr 21, 2009 8.767 9.002 8.579 8.814 26,228,400 +0.09(+1.08%)
Apr 20, 2009 9.143 9.206 8.657 8.720 26,996,000 -0.62(-6.63%)
Apr 17, 2009 9.284 9.394 8.994 9.339 25,055,822 +0.07(+0.76%)
Apr 16, 2009 9.198 9.284 8.869 9.268 18,553,698 +0.31(+3.50%)
Apr 15, 2009 8.971 9.041 8.728 8.955 22,765,802 -0.26(-2.81%)
Apr 14, 2009 8.963 9.316 8.798 9.214 35,153,060 +0.20(+2.17%)
Apr 13, 2009 8.979 9.112 8.783 9.018 20,192,762 +0.05(+0.52%)
Apr 09, 2009 8.579 8.986 8.540 8.971 21,517,912 +0.55(+6.51%)
Apr 08, 2009 8.250 8.485 8.211 8.422 21,000,602 +0.16(+1.90%)
Apr 07, 2009 8.689 8.775 8.148 8.266 33,844,968 -0.79(-8.74%)
Apr 06, 2009 9.167 9.214 8.814 9.057 22,961,778 -0.20(-2.12%)
Apr 03, 2009 9.010 9.261 8.925 9.253 27,747,222 +0.29(+3.23%)
Apr 02, 2009 8.657 9.088 8.603 8.963 25,429,126 +0.53(+6.32%)
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.