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 9.493 9.654 9.451 9.654 10,323,231 +0.15(+1.60%)
Dec 28, 2012 9.493 9.603 9.468 9.502 11,864,724 -0.08(-0.79%)
Dec 27, 2012 9.595 9.662 9.443 9.578 13,167,327 -0.03(-0.35%)
Dec 26, 2012 9.595 9.662 9.536 9.612 9,680,305 +0.02(+0.18%)
Dec 24, 2012 9.612 9.696 9.536 9.595 6,265,927 -0.11(-1.13%)
Dec 21, 2012 9.451 9.704 9.299 9.704 37,138,960 +0.10(+1.05%)
Dec 20, 2012 9.569 9.612 9.451 9.603 11,561,032 +0.03(+0.35%)
Dec 19, 2012 9.485 9.603 9.468 9.569 13,248,717 +0.14(+1.43%)
Dec 18, 2012 9.358 9.493 9.299 9.434 12,469,553 +0.06(+0.68%)
Dec 17, 2012 9.358 9.426 9.274 9.371 11,019,887 +0.02(+0.23%)
Dec 14, 2012 9.308 9.434 9.291 9.350 9,011,636 -0.03(-0.27%)
Dec 13, 2012 9.401 9.468 9.232 9.375 17,530,332 +0.02(+0.18%)
Dec 12, 2012 9.375 9.493 9.350 9.358 14,009,232 +0.01(+0.09%)
Dec 11, 2012 9.367 9.447 9.333 9.350 12,283,273 +0.03(+0.27%)
Dec 10, 2012 9.215 9.392 9.207 9.325 11,317,276 +0.07(+0.78%)
Dec 07, 2012 9.223 9.266 9.139 9.253 9,806,116 +0.06(+0.69%)
Dec 06, 2012 9.114 9.190 9.063 9.190 9,972,087 +0.08(+0.83%)
Dec 05, 2012 9.173 9.223 9.088 9.114 12,711,405 -0.06(-0.69%)
Dec 04, 2012 9.021 9.190 8.970 9.177 14,259,860 +0.12(+1.35%)
Nov 30, 2012 9.063 9.109 9.025 9.055 15,687,765 -0.01(-0.09%)
Nov 29, 2012 8.996 9.114 8.987 9.063 11,322,593 +0.12(+1.32%)
Nov 28, 2012 8.717 8.962 8.641 8.945 13,489,460 +0.20(+2.32%)
Nov 27, 2012 8.776 8.861 8.742 8.742 11,345,450 -0.09(-1.00%)
Nov 26, 2012 8.734 8.911 8.726 8.831 11,530,820 +0.05(+0.62%)
Nov 23, 2012 8.810 8.903 8.734 8.776 8,208,981 -0.03(-0.29%)
Nov 21, 2012 8.734 8.861 8.683 8.801 10,309,311 +0.04(+0.43%)
Nov 20, 2012 8.709 8.768 8.641 8.763 12,688,771 +0.02(+0.24%)
Nov 19, 2012 8.574 8.797 8.540 8.742 18,417,616 +0.25(+2.98%)
Nov 16, 2012 8.631 8.648 8.322 8.489 29,010,274 -0.13(-1.46%)
Nov 15, 2012 8.682 8.757 8.565 8.615 18,489,016 -0.05(-0.58%)
Nov 14, 2012 8.841 8.841 8.631 8.665 16,202,351 -0.10(-1.15%)
Nov 13, 2012 8.824 8.916 8.723 8.765 13,332,534 -0.13(-1.41%)
Nov 12, 2012 8.941 8.999 8.874 8.891 9,571,496 -0.03(-0.37%)
Nov 09, 2012 8.799 9.033 8.790 8.924 13,670,947 +0.14(+1.62%)
Nov 08, 2012 9.133 9.183 8.782 8.782 27,724,420 -0.38(-4.11%)
Nov 07, 2012 9.451 9.451 9.117 9.158 21,376,326 -0.43(-4.45%)
Nov 06, 2012 9.284 9.627 9.259 9.585 20,326,938 +0.31(+3.34%)
Nov 05, 2012 8.958 9.317 8.958 9.275 14,266,023 +0.23(+2.59%)
Nov 02, 2012 9.158 9.183 8.983 9.041 16,045,190 -0.12(-1.28%)
Nov 01, 2012 8.891 9.242 8.857 9.158 25,586,572 +0.29(+3.30%)
Oct 31, 2012 8.907 8.966 8.815 8.866 15,100,720 -0.04(-0.47%)
Oct 26, 2012 8.958 8.907 8.907 8.907 18,132,118 -0.03(-0.28%)
Oct 25, 2012 8.991 9.075 8.891 8.933 19,568,686 -0.01(-0.09%)
Oct 24, 2012 9.117 9.125 8.924 8.941 14,211,073 -0.09(-1.02%)
Oct 23, 2012 8.991 9.075 8.882 9.033 14,492,598 -0.03(-0.37%)
Oct 19, 2012 9.376 9.376 9.016 9.066 20,427,320 -0.29(-3.13%)
Oct 18, 2012 9.317 9.393 9.284 9.359 16,372,582 +0.03(+0.27%)
Oct 17, 2012 9.301 9.384 9.275 9.334 17,100,518 -0.03(-0.36%)
Oct 16, 2012 9.192 9.443 9.175 9.367 15,773,992 +0.20(+2.19%)
Oct 15, 2012 9.125 9.192 9.075 9.167 15,019,143 +0.05(+0.55%)
Oct 12, 2012 9.133 9.225 9.091 9.117 12,163,442 -0.04(-0.46%)
Oct 11, 2012 9.200 9.238 9.125 9.158 9,898,101 +0.04(+0.46%)
Oct 10, 2012 9.142 9.225 9.083 9.117 15,519,299 +0.00(+0.00%)
Oct 09, 2012 9.192 9.209 9.077 9.117 14,017,355 -0.09(-1.00%)
Oct 08, 2012 9.267 9.267 9.175 9.209 11,441,557 -0.10(-1.08%)
Oct 05, 2012 9.309 9.418 9.284 9.309 10,960,668 +0.03(+0.27%)
Oct 04, 2012 9.351 9.359 9.217 9.284 20,613,868 -0.05(-0.54%)
Oct 03, 2012 9.367 9.409 9.301 9.334 12,544,565 -0.01(-0.09%)
Oct 02, 2012 9.359 9.384 9.250 9.342 13,350,567 +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.