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 (%)
Mar 30, 2012 10.35 10.35 10.21 10.24 13,713,983 -0.03(-0.28%)
Mar 29, 2012 10.17 10.28 10.10 10.27 15,516,156 +0.02(+0.16%)
Mar 28, 2012 10.51 10.54 10.12 10.26 27,081,842 -0.30(-2.81%)
Mar 27, 2012 10.66 10.69 10.54 10.55 16,417,098 -0.12(-1.08%)
Mar 26, 2012 10.54 10.70 10.52 10.67 15,528,897 +0.22(+2.13%)
Mar 23, 2012 10.41 10.48 10.32 10.44 13,775,746 +0.03(+0.32%)
Mar 22, 2012 10.43 10.46 10.26 10.41 18,114,996 -0.06(-0.55%)
Mar 21, 2012 10.45 10.61 10.41 10.47 11,842,302 +0.01(+0.08%)
Mar 20, 2012 10.49 10.56 10.43 10.46 14,951,975 -0.10(-0.93%)
Mar 19, 2012 10.54 10.65 10.49 10.56 11,379,008 +0.01(+0.08%)
Mar 16, 2012 10.49 10.64 10.46 10.55 20,532,340 +0.02(+0.23%)
Mar 15, 2012 10.36 10.60 10.35 10.53 14,554,257 +0.21(+1.99%)
Mar 14, 2012 10.30 10.42 10.28 10.32 16,391,866 +0.03(+0.32%)
Mar 13, 2012 10.28 10.35 10.20 10.29 18,184,168 +0.10(+1.01%)
Mar 12, 2012 10.17 10.22 10.07 10.19 12,490,317 +0.00(+0.04%)
Mar 09, 2012 10.03 10.21 9.959 10.18 13,058,762 +0.15(+1.52%)
Mar 08, 2012 10.03 10.12 9.943 10.03 18,929,722 +0.07(+0.70%)
Mar 07, 2012 9.902 10.06 9.893 9.959 18,076,652 +0.08(+0.79%)
Mar 06, 2012 9.819 10.04 9.819 9.881 23,389,518 -0.02(-0.21%)
Mar 05, 2012 10.00 10.03 9.811 9.902 22,763,700 -0.16(-1.56%)
Mar 02, 2012 10.06 10.21 9.984 10.06 26,656,332 -0.02(-0.16%)
Mar 01, 2012 10.12 10.18 10.01 10.07 18,603,224 -0.01(-0.08%)
Feb 29, 2012 10.32 10.34 10.05 10.08 26,887,912 -0.26(-2.47%)
Feb 28, 2012 10.30 10.48 10.27 10.34 19,042,268 +0.02(+0.24%)
Feb 27, 2012 10.33 10.47 10.27 10.31 19,130,886 -0.08(-0.79%)
Feb 24, 2012 10.48 10.56 10.37 10.40 12,461,336 -0.09(-0.86%)
Feb 23, 2012 10.61 10.63 10.30 10.49 21,788,972 -0.13(-1.24%)
Feb 22, 2012 10.45 10.65 10.45 10.62 27,486,676 +0.16(+1.49%)
Feb 21, 2012 10.71 10.72 10.37 10.46 26,050,478 -0.16(-1.55%)
Feb 17, 2012 11.34 11.40 10.61 10.63 41,499,776 -0.18(-1.66%)
Feb 16, 2012 10.59 10.82 10.57 10.81 17,226,628 +0.25(+2.40%)
Feb 15, 2012 10.54 10.72 10.50 10.55 13,812,861 +0.02(+0.23%)
Feb 14, 2012 10.59 10.63 10.38 10.53 18,201,920 -0.05(-0.46%)
Feb 13, 2012 10.67 10.74 10.47 10.58 12,128,782 -0.02(-0.15%)
Feb 10, 2012 10.61 10.72 10.52 10.59 12,765,271 -0.13(-1.22%)
Feb 09, 2012 10.63 10.74 10.56 10.72 13,964,409 +0.09(+0.85%)
Feb 08, 2012 10.40 10.71 10.40 10.63 21,868,192 +0.21(+2.04%)
Feb 07, 2012 10.33 10.47 10.27 10.42 10,738,442 +0.11(+1.03%)
Feb 06, 2012 10.42 10.43 10.18 10.32 17,540,706 -0.15(-1.41%)
Feb 03, 2012 10.48 10.54 10.40 10.46 13,505,238 +0.12(+1.19%)
Feb 02, 2012 10.27 10.43 10.27 10.34 13,708,669 +0.06(+0.56%)
Feb 01, 2012 10.18 10.35 10.10 10.28 17,953,532 +0.24(+2.40%)
Jan 31, 2012 9.963 10.09 9.906 10.04 18,376,544 +0.18(+1.78%)
Jan 30, 2012 9.890 9.939 9.800 9.865 19,455,060 -0.14(-1.39%)
Jan 27, 2012 10.14 10.24 9.963 10.00 23,211,136 -0.14(-1.37%)
Jan 26, 2012 10.17 10.34 10.05 10.14 18,055,650 +0.03(+0.32%)
Jan 25, 2012 10.08 10.18 9.963 10.11 13,128,650 +0.04(+0.45%)
Jan 24, 2012 9.996 10.15 9.914 10.07 10,168,139 +0.07(+0.70%)
Jan 23, 2012 10.17 10.20 9.910 9.996 22,985,594 -0.20(-2.00%)
Jan 20, 2012 10.14 10.27 10.07 10.20 24,099,508 +0.13(+1.30%)
Jan 19, 2012 9.972 10.16 9.939 10.07 18,889,798 +0.16(+1.57%)
Jan 18, 2012 9.726 9.963 9.685 9.914 24,781,152 +0.28(+2.93%)
Jan 17, 2012 9.652 9.743 9.595 9.632 29,260,184 +0.22(+2.39%)
Jan 13, 2012 9.612 9.628 9.366 9.407 17,623,982 -0.25(-2.54%)
Jan 12, 2012 9.661 9.693 9.513 9.653 15,363,743 +0.07(+0.77%)
Jan 11, 2012 9.489 9.718 9.440 9.579 17,949,800 +0.09(+0.95%)
Jan 10, 2012 9.383 9.579 9.358 9.489 30,833,674 +0.21(+2.29%)
Jan 09, 2012 9.064 9.301 9.014 9.276 27,246,178 +0.27(+3.00%)
Jan 06, 2012 8.875 9.023 8.777 9.006 19,777,530 +0.15(+1.66%)
Jan 05, 2012 8.769 8.867 8.704 8.859 17,105,686 +0.06(+0.65%)
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.