Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2012 9.495 9.656 9.453 9.656 10,321,222 +0.15(+1.60%)
Dec 28, 2012 9.495 9.605 9.470 9.504 11,862,416 -0.08(-0.79%)
Dec 27, 2012 9.597 9.664 9.445 9.580 13,164,765 -0.03(-0.35%)
Dec 26, 2012 9.597 9.664 9.537 9.613 9,678,421 +0.02(+0.18%)
Dec 24, 2012 9.613 9.698 9.537 9.597 6,264,708 -0.11(-1.13%)
Dec 21, 2012 9.453 9.706 9.301 9.706 37,131,736 +0.10(+1.05%)
Dec 20, 2012 9.571 9.613 9.453 9.605 11,558,783 +0.03(+0.35%)
Dec 19, 2012 9.487 9.605 9.470 9.571 13,246,139 +0.14(+1.43%)
Dec 18, 2012 9.360 9.495 9.301 9.436 12,467,127 +0.06(+0.68%)
Dec 17, 2012 9.360 9.428 9.276 9.373 11,017,743 +0.02(+0.23%)
Dec 14, 2012 9.310 9.436 9.293 9.352 9,009,883 -0.03(-0.27%)
Dec 13, 2012 9.402 9.470 9.234 9.377 17,526,922 +0.02(+0.18%)
Dec 12, 2012 9.377 9.495 9.352 9.360 14,006,506 +0.01(+0.09%)
Dec 11, 2012 9.369 9.449 9.335 9.352 12,280,883 +0.03(+0.27%)
Dec 10, 2012 9.217 9.394 9.208 9.326 11,315,074 +0.07(+0.78%)
Dec 07, 2012 9.225 9.267 9.141 9.255 9,804,208 +0.06(+0.69%)
Dec 06, 2012 9.115 9.191 9.065 9.191 9,970,147 +0.08(+0.83%)
Dec 05, 2012 9.175 9.225 9.090 9.115 12,708,932 -0.06(-0.69%)
Dec 04, 2012 9.023 9.191 8.972 9.179 14,257,086 +0.12(+1.35%)
Nov 30, 2012 9.065 9.111 9.027 9.056 15,684,713 -0.01(-0.09%)
Nov 29, 2012 8.997 9.115 8.989 9.065 11,320,390 +0.12(+1.32%)
Nov 28, 2012 8.719 8.964 8.643 8.947 13,486,836 +0.20(+2.32%)
Nov 27, 2012 8.778 8.862 8.744 8.744 11,343,243 -0.09(-1.00%)
Nov 26, 2012 8.736 8.913 8.727 8.833 11,528,576 +0.05(+0.62%)
Nov 23, 2012 8.812 8.904 8.736 8.778 8,207,384 -0.03(-0.29%)
Nov 21, 2012 8.736 8.862 8.685 8.803 10,307,305 +0.04(+0.43%)
Nov 20, 2012 8.710 8.769 8.643 8.765 12,686,303 +0.02(+0.24%)
Nov 19, 2012 8.575 8.799 8.542 8.744 18,414,032 +0.25(+2.98%)
Nov 16, 2012 8.633 8.650 8.324 8.491 29,004,628 -0.13(-1.46%)
Nov 15, 2012 8.683 8.759 8.566 8.617 18,485,418 -0.05(-0.58%)
Nov 14, 2012 8.842 8.842 8.633 8.667 16,199,197 -0.10(-1.14%)
Nov 13, 2012 8.825 8.918 8.725 8.767 13,329,939 -0.13(-1.41%)
Nov 12, 2012 8.943 9.001 8.876 8.892 9,569,633 -0.03(-0.37%)
Nov 09, 2012 8.800 9.035 8.792 8.926 13,668,286 +0.14(+1.62%)
Nov 08, 2012 9.135 9.185 8.784 8.784 27,719,024 -0.38(-4.11%)
Nov 07, 2012 9.453 9.453 9.118 9.160 21,372,166 -0.43(-4.45%)
Nov 06, 2012 9.286 9.629 9.261 9.587 20,322,980 +0.31(+3.34%)
Nov 05, 2012 8.959 9.319 8.959 9.277 14,263,246 +0.23(+2.59%)
Nov 02, 2012 9.160 9.185 8.984 9.043 16,042,067 -0.12(-1.28%)
Nov 01, 2012 8.892 9.244 8.859 9.160 25,581,592 +0.29(+3.30%)
Oct 31, 2012 8.909 8.968 8.817 8.867 15,097,780 -0.04(-0.47%)
Oct 26, 2012 8.959 8.909 8.909 8.909 18,128,588 -0.03(-0.28%)
Oct 25, 2012 8.993 9.076 8.892 8.934 19,564,876 -0.01(-0.09%)
Oct 24, 2012 9.118 9.127 8.926 8.943 14,208,307 -0.09(-1.02%)
Oct 23, 2012 8.993 9.076 8.884 9.035 14,489,776 -0.03(-0.37%)
Oct 19, 2012 9.378 9.378 9.018 9.068 20,423,344 -0.29(-3.13%)
Oct 18, 2012 9.319 9.394 9.286 9.361 16,369,395 +0.03(+0.27%)
Oct 17, 2012 9.302 9.386 9.277 9.336 17,097,190 -0.03(-0.36%)
Oct 16, 2012 9.194 9.445 9.177 9.369 15,770,922 +0.20(+2.19%)
Oct 15, 2012 9.127 9.194 9.076 9.168 15,016,220 +0.05(+0.55%)
Oct 12, 2012 9.135 9.227 9.093 9.118 12,161,074 -0.04(-0.46%)
Oct 11, 2012 9.202 9.240 9.127 9.160 9,896,174 +0.04(+0.46%)
Oct 10, 2012 9.143 9.227 9.085 9.118 15,516,278 +0.00(+0.00%)
Oct 09, 2012 9.194 9.210 9.079 9.118 14,014,627 -0.09(-1.00%)
Oct 08, 2012 9.269 9.269 9.177 9.210 11,439,330 -0.10(-1.08%)
Oct 05, 2012 9.311 9.419 9.286 9.311 10,958,535 +0.03(+0.27%)
Oct 04, 2012 9.353 9.361 9.219 9.286 20,609,854 -0.05(-0.54%)
Oct 03, 2012 9.369 9.411 9.302 9.336 12,542,123 -0.01(-0.09%)
Oct 02, 2012 9.361 9.386 9.252 9.344 13,347,968 +0.04(+0.40%)
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.