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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 28, 2008 7.570 7.625 7.320 7.492 10,963,542 -0.12(-1.54%)
Nov 26, 2008 6.679 7.617 6.647 7.609 34,174,124 +0.80(+11.71%)
Nov 25, 2008 7.058 7.101 6.663 6.812 25,172,952 -0.10(-1.47%)
Nov 24, 2008 6.710 6.913 6.585 6.913 34,147,776 +0.38(+5.87%)
Nov 21, 2008 6.460 6.608 6.100 6.530 38,804,040 +0.16(+2.58%)
Nov 20, 2008 6.554 6.921 6.350 6.366 43,831,668 -0.22(-3.33%)
Nov 19, 2008 7.367 7.414 6.577 6.585 36,216,440 -0.84(-11.37%)
Nov 18, 2008 7.860 7.891 7.156 7.429 34,165,500 -0.39(-5.00%)
Nov 17, 2008 7.930 8.079 7.789 7.820 22,461,284 -0.18(-2.25%)
Nov 14, 2008 8.407 8.493 7.891 8.000 25,188,010 -0.89(-10.03%)
Nov 13, 2008 7.813 8.892 7.750 8.892 44,759,080 +1.11(+14.27%)
Nov 12, 2008 8.188 8.416 7.781 7.781 33,496,394 -0.55(-6.57%)
Nov 11, 2008 8.251 8.423 7.993 8.329 22,395,438 -0.05(-0.56%)
Nov 10, 2008 8.915 8.947 8.298 8.376 25,445,782 -0.46(-5.22%)
Nov 07, 2008 8.696 8.853 8.524 8.837 22,237,396 +0.32(+3.76%)
Nov 06, 2008 9.557 9.557 8.477 8.517 39,553,360 -1.23(-12.60%)
Nov 05, 2008 10.24 10.32 9.721 9.744 21,126,670 -0.66(-6.39%)
Nov 04, 2008 10.44 10.58 10.09 10.41 24,497,850 +0.27(+2.70%)
Nov 03, 2008 10.13 10.35 9.995 10.14 17,415,480 +0.04(+0.39%)
Oct 31, 2008 9.353 10.31 9.330 10.10 35,415,244 +0.65(+6.87%)
Oct 30, 2008 9.705 9.823 9.338 9.447 31,373,102 +0.08(+0.83%)
Oct 29, 2008 9.658 9.690 9.267 9.369 27,561,610 -0.36(-3.70%)
Oct 28, 2008 9.142 9.744 8.751 9.729 33,583,376 +0.89(+10.09%)
Oct 27, 2008 8.735 9.322 8.540 8.837 26,672,406 -0.08(-0.88%)
Oct 24, 2008 8.227 9.181 8.227 8.915 33,954,504 +0.03(+0.35%)
Oct 23, 2008 9.103 9.181 8.556 8.884 38,897,224 -0.22(-2.41%)
Oct 22, 2008 9.400 9.713 9.017 9.103 32,332,706 -0.45(-4.75%)
Oct 21, 2008 9.776 9.815 9.533 9.557 28,648,878 -0.42(-4.23%)
Oct 20, 2008 9.768 10.26 9.697 9.979 41,689,964 +0.60(+6.42%)
Oct 17, 2008 9.682 10.23 9.338 9.377 38,171,564 -0.42(-4.31%)
Oct 16, 2008 9.111 9.799 8.689 9.799 44,395,232 +0.80(+8.86%)
Oct 15, 2008 9.854 9.971 8.994 9.001 48,024,280 -0.97(-9.73%)
Oct 14, 2008 10.90 10.96 9.932 9.971 47,989,316 -0.50(-4.78%)
Oct 13, 2008 10.39 10.50 10.00 10.47 32,075,464 +0.54(+5.43%)
Oct 10, 2008 9.752 10.70 9.502 9.932 64,021,432 -0.08(-0.78%)
Oct 09, 2008 10.02 10.24 9.909 10.01 49,594,920 +0.26(+2.65%)
Oct 08, 2008 9.392 10.21 9.330 9.752 48,162,240 +0.09(+0.97%)
Oct 07, 2008 10.68 10.79 9.655 9.658 53,699,632 -0.93(-8.79%)
Oct 06, 2008 10.95 10.95 10.06 10.59 51,285,844 -0.51(-4.58%)
Oct 03, 2008 11.28 11.68 11.01 11.10 33,862,896 -0.06(-0.56%)
Oct 02, 2008 11.62 11.67 11.16 11.16 31,390,568 -0.54(-4.61%)
Oct 01, 2008 11.73 11.85 11.55 11.70 24,080,256 -0.13(-1.12%)
Sep 30, 2008 11.79 11.93 11.70 11.83 28,851,644 +0.39(+3.42%)
Sep 29, 2008 12.27 12.42 11.44 11.44 35,292,480 -1.03(-8.28%)
Sep 26, 2008 12.27 12.59 12.22 12.47 25,244,682 -0.05(-0.44%)
Sep 25, 2008 12.30 12.63 12.19 12.53 24,977,084 +0.30(+2.43%)
Sep 24, 2008 12.20 12.47 12.17 12.23 21,939,870 +0.06(+0.51%)
Sep 23, 2008 12.20 12.47 12.12 12.17 27,341,222 +0.05(+0.45%)
Sep 22, 2008 12.50 12.63 12.11 12.11 26,978,120 -0.32(-2.58%)
Sep 19, 2008 12.79 12.85 5.607 12.43 53,102,220 -0.02(-0.19%)
Sep 18, 2008 12.50 12.61 11.97 12.46 56,817,464 +0.18(+1.47%)
Sep 17, 2008 12.72 13.17 12.28 12.28 46,865,532 -0.66(-5.08%)
Sep 16, 2008 12.59 13.21 12.59 12.94 39,206,284 +0.16(+1.22%)
Sep 15, 2008 12.43 13.03 12.42 12.78 36,036,020 +0.09(+0.68%)
Sep 12, 2008 12.84 12.86 12.47 12.69 29,350,864 -0.30(-2.35%)
Sep 11, 2008 12.69 13.01 12.53 13.00 34,834,964 +0.20(+1.53%)
Sep 10, 2008 13.29 13.29 12.78 12.80 41,825,596 -0.41(-3.14%)
Sep 09, 2008 13.62 13.65 13.14 13.22 30,194,220 -0.35(-2.59%)
Sep 08, 2008 13.62 13.69 13.22 13.57 36,397,856 +0.15(+1.11%)
Sep 05, 2008 13.04 13.48 13.01 13.42 28,269,828 +0.32(+2.45%)
Sep 04, 2008 13.30 13.45 13.10 13.10 33,043,514 -0.28(-2.10%)
Sep 03, 2008 13.87 13.87 13.37 13.38 25,506,348 -0.54(-3.88%)
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.