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

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2009 9.607 9.670 9.498 9.646 18,191,704 +0.02(+0.16%)
Nov 27, 2009 9.482 9.721 9.435 9.631 11,503,684 -0.11(-1.13%)
Nov 25, 2009 9.686 9.787 9.639 9.740 9,969,768 +0.06(+0.65%)
Nov 24, 2009 9.717 9.733 9.599 9.678 18,403,664 -0.04(-0.40%)
Nov 23, 2009 9.725 9.866 9.662 9.717 17,357,222 +0.09(+0.98%)
Nov 20, 2009 9.701 9.733 9.560 9.623 28,598,870 -0.16(-1.60%)
Nov 19, 2009 9.921 9.944 9.693 9.780 22,669,956 -0.30(-2.95%)
Nov 18, 2009 10.15 10.17 10.03 10.08 19,297,774 -0.06(-0.62%)
Nov 17, 2009 10.17 10.25 10.07 10.14 23,117,816 -0.09(-0.84%)
Nov 16, 2009 10.03 10.23 10.03 10.23 26,814,698 +0.26(+2.59%)
Nov 13, 2009 10.06 10.13 9.882 9.968 37,919,132 -0.08(-0.78%)
Nov 12, 2009 10.18 10.38 10.01 10.05 33,969,948 -0.34(-3.24%)
Nov 11, 2009 10.42 10.51 10.30 10.38 45,235,968 +0.20(+1.92%)
Nov 10, 2009 10.38 10.42 10.12 10.19 27,460,872 +0.02(+0.15%)
Nov 09, 2009 9.913 10.23 9.850 10.17 28,224,538 +0.45(+4.68%)
Nov 06, 2009 9.709 9.858 9.599 9.717 17,141,334 +0.00(+0.00%)
Nov 05, 2009 9.505 9.748 9.482 9.717 21,161,894 +0.36(+3.85%)
Nov 04, 2009 9.466 9.521 9.349 9.356 27,509,574 +0.04(+0.42%)
Nov 03, 2009 9.451 9.482 9.231 9.317 39,249,008 -0.32(-3.33%)
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.