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

Applied Materials (NQ: AMAT )

194.32 -5.57 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2012 9.906 9.997 9.881 9.906 10,223,031 -0.03(-0.33%)
Apr 27, 2012 9.864 9.955 9.815 9.939 13,035,462 +0.07(+0.75%)
Apr 26, 2012 9.641 9.922 9.625 9.864 14,472,901 +0.25(+2.62%)
Apr 25, 2012 9.550 9.658 9.526 9.612 10,714,034 +0.12(+1.26%)
Apr 24, 2012 9.575 9.625 9.468 9.493 13,142,809 -0.07(-0.78%)
Apr 23, 2012 9.592 9.608 9.484 9.567 15,149,937 -0.16(-1.61%)
Apr 20, 2012 9.840 9.906 9.724 9.724 12,249,776 -0.08(-0.80%)
Apr 19, 2012 9.790 9.955 9.765 9.802 11,871,242 +0.01(+0.13%)
Apr 18, 2012 9.897 9.897 9.757 9.790 13,328,139 -0.15(-1.50%)
Apr 17, 2012 9.840 10.02 9.823 9.939 12,572,272 +0.14(+1.43%)
Apr 16, 2012 9.782 9.856 9.674 9.798 11,972,889 +0.05(+0.51%)
Apr 13, 2012 9.906 9.980 9.740 9.749 10,914,356 -0.22(-2.20%)
Apr 12, 2012 9.848 10.03 9.798 9.968 10,260,229 +0.12(+1.26%)
Apr 11, 2012 9.774 9.914 9.749 9.844 12,346,647 +0.14(+1.40%)
Apr 10, 2012 9.749 9.864 9.658 9.707 16,779,728 -0.09(-0.93%)
Apr 09, 2012 9.798 9.864 9.740 9.798 16,128,981 -0.14(-1.41%)
Apr 05, 2012 9.947 10.05 9.914 9.939 14,352,890 -0.02(-0.25%)
Apr 04, 2012 9.997 10.10 9.914 9.964 19,192,870 -0.15(-1.47%)
Apr 03, 2012 10.24 10.35 10.10 10.11 18,445,338 -0.21(-2.08%)
Apr 02, 2012 10.29 10.37 10.20 10.33 15,107,080 +0.05(+0.44%)
Mar 30, 2012 10.39 10.39 10.25 10.28 13,662,842 -0.03(-0.28%)
Mar 29, 2012 10.21 10.32 10.14 10.31 15,458,294 +0.02(+0.16%)
Mar 28, 2012 10.55 10.57 10.16 10.29 26,980,850 -0.30(-2.81%)
Mar 27, 2012 10.70 10.73 10.58 10.59 16,355,877 -0.12(-1.08%)
Mar 26, 2012 10.57 10.74 10.56 10.71 15,470,988 +0.22(+2.13%)
Mar 23, 2012 10.45 10.52 10.36 10.48 13,724,374 +0.03(+0.32%)
Mar 22, 2012 10.47 10.50 10.29 10.45 18,047,442 -0.06(-0.55%)
Mar 21, 2012 10.49 10.65 10.45 10.51 11,798,141 +0.01(+0.08%)
Mar 20, 2012 10.53 10.60 10.47 10.50 14,896,217 -0.10(-0.94%)
Mar 19, 2012 10.57 10.69 10.53 10.60 11,336,574 +0.01(+0.08%)
Mar 16, 2012 10.53 10.68 10.50 10.59 20,455,772 +0.02(+0.23%)
Mar 15, 2012 10.40 10.64 10.39 10.57 14,499,983 +0.21(+1.99%)
Mar 14, 2012 10.34 10.46 10.32 10.36 16,330,739 +0.03(+0.32%)
Mar 13, 2012 10.32 10.38 10.24 10.33 18,116,358 +0.10(+1.01%)
Mar 12, 2012 10.21 10.26 10.10 10.22 12,443,740 +0.00(+0.04%)
Mar 09, 2012 10.06 10.25 9.997 10.22 13,010,064 +0.15(+1.52%)
Mar 08, 2012 10.07 10.15 9.980 10.07 18,859,130 +0.07(+0.70%)
Mar 07, 2012 9.939 10.10 9.930 9.997 18,009,242 +0.08(+0.79%)
Mar 06, 2012 9.856 10.08 9.856 9.918 23,302,296 -0.02(-0.21%)
Mar 05, 2012 10.04 10.06 9.848 9.939 22,678,810 -0.16(-1.55%)
Mar 02, 2012 10.10 10.24 10.02 10.10 26,556,928 -0.02(-0.16%)
Mar 01, 2012 10.16 10.22 10.05 10.11 18,533,850 -0.01(-0.08%)
Feb 29, 2012 10.36 10.38 10.09 10.12 26,787,644 -0.26(-2.47%)
Feb 28, 2012 10.34 10.52 10.31 10.38 18,971,258 +0.02(+0.24%)
Feb 27, 2012 10.37 10.51 10.31 10.35 19,059,546 -0.08(-0.79%)
Feb 24, 2012 10.52 10.60 10.41 10.43 12,414,866 -0.09(-0.86%)
Feb 23, 2012 10.65 10.67 10.34 10.53 21,707,718 -0.13(-1.24%)
Feb 22, 2012 10.49 10.69 10.49 10.66 27,384,176 +0.16(+1.50%)
Feb 21, 2012 10.75 10.76 10.41 10.50 25,953,332 -0.17(-1.55%)
Feb 17, 2012 11.38 11.45 10.65 10.67 41,345,020 -0.18(-1.67%)
Feb 16, 2012 10.62 10.86 10.61 10.85 17,162,388 +0.25(+2.40%)
Feb 15, 2012 10.58 10.76 10.54 10.59 13,761,351 +0.02(+0.23%)
Feb 14, 2012 10.63 10.67 10.42 10.57 18,134,042 -0.05(-0.46%)
Feb 13, 2012 10.71 10.78 10.51 10.62 12,083,552 -0.02(-0.15%)
Feb 10, 2012 10.65 10.76 10.56 10.63 12,717,668 -0.13(-1.22%)
Feb 09, 2012 10.67 10.78 10.60 10.76 13,912,334 +0.09(+0.85%)
Feb 08, 2012 10.44 10.75 10.44 10.67 21,786,644 +0.21(+2.04%)
Feb 07, 2012 10.37 10.51 10.30 10.46 10,698,396 +0.11(+1.03%)
Feb 06, 2012 10.46 10.46 10.22 10.35 17,475,294 -0.15(-1.41%)
Feb 03, 2012 10.52 10.58 10.44 10.50 13,454,876 +0.12(+1.19%)
Feb 02, 2012 10.30 10.47 10.30 10.38 13,657,548 +0.06(+0.56%)
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.