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

Applied Materials (NQ: AMAT )

197.50 +1.44 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2010 11.27 11.27 10.83 10.85 32,892,760 -0.38(-3.37%)
Apr 29, 2010 11.10 11.24 11.03 11.23 26,540,916 +0.17(+1.50%)
Apr 28, 2010 11.04 11.15 10.91 11.06 30,476,976 +0.09(+0.86%)
Apr 27, 2010 11.27 11.33 10.94 10.97 38,236,820 -0.34(-2.99%)
Apr 26, 2010 11.38 11.47 11.26 11.31 21,933,744 -0.09(-0.76%)
Apr 23, 2010 11.31 11.40 11.17 11.39 30,103,028 +0.08(+0.70%)
Apr 22, 2010 11.20 11.35 11.00 11.31 42,060,032 -0.05(-0.42%)
Apr 21, 2010 11.39 11.42 11.11 11.36 24,416,440 -0.02(-0.21%)
Apr 20, 2010 11.31 11.39 11.20 11.39 23,466,774 +0.13(+1.12%)
Apr 19, 2010 11.22 11.33 11.02 11.26 32,631,756 -0.05(-0.42%)
Apr 16, 2010 11.24 11.38 11.17 11.31 42,884,100 +0.02(+0.14%)
Apr 15, 2010 11.38 11.41 11.23 11.29 29,166,298 -0.06(-0.49%)
Apr 14, 2010 11.06 11.42 11.02 11.35 57,661,852 +0.48(+4.42%)
Apr 13, 2010 10.71 10.90 10.68 10.87 36,037,068 +0.13(+1.25%)
Apr 12, 2010 10.63 10.82 10.57 10.73 30,748,568 +0.13(+1.23%)
Apr 09, 2010 10.52 10.61 10.48 10.60 19,618,228 +0.10(+0.94%)
Apr 08, 2010 10.63 10.63 10.47 10.50 37,050,780 -0.19(-1.77%)
Apr 07, 2010 10.61 10.80 10.53 10.69 26,505,456 +0.08(+0.74%)
Apr 06, 2010 10.57 10.67 10.54 10.61 20,844,166 -0.03(-0.30%)
Apr 05, 2010 10.57 10.72 10.53 10.65 37,249,464 +0.13(+1.27%)
Apr 01, 2010 10.73 10.51 10.51 10.51 47,130,360 -0.09(-0.87%)
Mar 31, 2010 10.58 10.83 10.57 10.60 51,820,676 +0.01(+0.13%)
Mar 30, 2010 10.54 10.71 10.42 10.59 49,979,868 +0.11(+1.05%)
Mar 29, 2010 10.46 10.59 10.41 10.48 35,338,744 +0.08(+0.76%)
Mar 26, 2010 10.46 10.59 10.24 10.40 38,217,892 +0.04(+0.38%)
Mar 25, 2010 10.31 10.54 10.31 10.36 48,613,736 +0.13(+1.23%)
Mar 24, 2010 10.38 10.42 10.17 10.24 43,346,040 -0.19(-1.78%)
Mar 23, 2010 10.09 10.49 10.08 10.42 50,354,800 +0.36(+3.56%)
Mar 22, 2010 9.795 10.09 9.756 10.06 33,346,242 +0.23(+2.32%)
Mar 19, 2010 9.976 10.01 9.740 9.835 31,454,432 -0.11(-1.11%)
Mar 18, 2010 9.976 10.06 9.866 9.945 23,732,766 -0.02(-0.24%)
Mar 17, 2010 9.843 9.992 9.803 9.969 35,271,864 +0.17(+1.69%)
Mar 16, 2010 9.630 9.835 9.606 9.803 37,822,240 +0.17(+1.80%)
Mar 15, 2010 9.575 9.709 9.543 9.630 30,048,436 -0.10(-1.05%)
Mar 12, 2010 9.882 9.882 9.685 9.732 31,838,558 -0.04(-0.40%)
Mar 11, 2010 9.843 9.858 9.669 9.772 38,853,856 -0.09(-0.96%)
Mar 10, 2010 9.677 9.882 9.654 9.866 44,578,516 +0.19(+1.95%)
Mar 09, 2010 9.685 9.776 9.638 9.677 31,193,824 -0.06(-0.57%)
Mar 08, 2010 9.858 9.866 9.693 9.732 37,725,916 +0.06(+0.57%)
Mar 05, 2010 9.709 9.787 9.630 9.677 30,472,296 +0.02(+0.24%)
Mar 04, 2010 9.764 9.827 9.520 9.654 34,822,636 -0.10(-1.05%)
Mar 03, 2010 9.803 9.882 9.717 9.756 21,627,452 -0.02(-0.24%)
Mar 02, 2010 9.882 9.953 9.724 9.780 28,475,300 -0.06(-0.64%)
Mar 01, 2010 9.685 9.843 9.677 9.843 20,910,456 +0.20(+2.12%)
Feb 26, 2010 9.661 9.685 9.472 9.638 20,170,704 +0.02(+0.16%)
Feb 25, 2010 9.504 9.646 9.402 9.622 27,619,974 -0.04(-0.41%)
Feb 24, 2010 9.512 9.780 9.488 9.661 32,542,298 +0.20(+2.16%)
Feb 23, 2010 9.803 9.827 9.402 9.457 38,400,764 -0.35(-3.53%)
Feb 22, 2010 9.868 9.909 9.756 9.803 28,825,930 +0.01(+0.08%)
Feb 19, 2010 9.889 9.905 9.678 9.795 37,125,788 -0.14(-1.42%)
Feb 18, 2010 10.01 10.02 9.646 9.936 57,675,616 -0.24(-2.39%)
Feb 17, 2010 10.26 10.30 9.991 10.18 32,151,300 +0.03(+0.31%)
Feb 16, 2010 9.929 10.16 9.842 10.15 27,645,278 +0.38(+3.85%)
Feb 12, 2010 9.639 9.772 9.772 9.772 30,306,048 +0.00(+0.00%)
Feb 11, 2010 9.576 9.819 9.451 9.772 23,465,312 +0.19(+1.96%)
Feb 10, 2010 9.560 9.650 9.482 9.584 21,966,296 +0.06(+0.66%)
Feb 09, 2010 9.592 9.717 9.435 9.521 26,904,934 +0.06(+0.66%)
Feb 08, 2010 9.599 9.662 9.427 9.458 22,939,996 -0.13(-1.31%)
Feb 05, 2010 9.247 9.615 9.153 9.584 55,873,508 +0.34(+3.64%)
Feb 04, 2010 9.576 9.576 9.137 9.247 51,970,020 -0.38(-3.91%)
Feb 03, 2010 9.678 9.780 9.498 9.623 46,157,612 -0.18(-1.84%)
Feb 02, 2010 9.866 9.866 9.678 9.803 27,468,464 -0.01(-0.08%)
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.