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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 30, 2009 7.580 7.720 7.282 7.329 27,171,438 -0.18(-2.40%)
Jan 29, 2009 7.916 7.978 7.407 7.509 29,044,282 -0.61(-7.51%)
Jan 28, 2009 8.002 8.190 7.947 8.119 20,034,152 +0.23(+2.98%)
Jan 27, 2009 7.767 8.041 7.712 7.885 23,413,404 +0.20(+2.54%)
Jan 26, 2009 7.525 7.892 7.439 7.689 22,571,340 +0.09(+1.24%)
Jan 23, 2009 7.024 7.736 6.993 7.595 25,099,370 +0.44(+6.12%)
Jan 22, 2009 7.055 7.361 6.922 7.157 25,917,180 -0.21(-2.87%)
Jan 21, 2009 7.517 7.517 7.040 7.368 32,875,728 +0.02(+0.21%)
Jan 20, 2009 7.845 7.937 7.353 7.353 22,086,784 -0.61(-7.66%)
Jan 16, 2009 7.963 8.064 7.517 7.963 31,940,764 +0.38(+4.95%)
Jan 15, 2009 7.650 7.697 7.267 7.587 25,771,004 -0.02(-0.31%)
Jan 14, 2009 7.759 7.853 7.493 7.611 19,717,952 -0.36(-4.51%)
Jan 13, 2009 7.681 8.315 7.626 7.971 28,654,936 +0.15(+1.90%)
Jan 12, 2009 8.135 8.166 7.752 7.822 25,744,754 -0.29(-3.57%)
Jan 09, 2009 8.428 8.456 8.080 8.111 22,477,072 -0.29(-3.45%)
Jan 08, 2009 8.190 8.416 8.033 8.401 28,226,462 +0.11(+1.32%)
Jan 07, 2009 8.737 8.847 8.190 8.291 32,754,902 -0.77(-8.46%)
Jan 06, 2009 8.479 9.160 8.401 9.058 34,084,608 +0.71(+8.53%)
Jan 05, 2009 8.166 8.448 8.111 8.346 20,771,428 +0.00(+0.00%)
Jan 02, 2009 7.916 8.385 7.830 8.346 12,880,615 +0.42(+5.33%)
Dec 31, 2008 7.947 8.135 7.861 7.924 12,107,944 -0.02(-0.20%)
Dec 30, 2008 7.666 8.018 7.626 7.939 11,416,292 +0.27(+3.57%)
Dec 29, 2008 7.587 7.673 7.493 7.666 12,668,098 +0.09(+1.14%)
Dec 26, 2008 7.666 7.720 7.447 7.580 7,623,668 -0.11(-1.42%)
Dec 24, 2008 7.642 7.728 7.580 7.689 4,180,121 +0.09(+1.13%)
Dec 23, 2008 8.010 8.010 7.548 7.603 15,107,408 -0.34(-4.24%)
Dec 22, 2008 7.830 7.963 7.767 7.939 17,380,252 +0.02(+0.20%)
Dec 19, 2008 7.947 8.221 7.861 7.924 25,387,786 +0.02(+0.30%)
Dec 18, 2008 8.338 8.393 7.814 7.900 18,338,038 -0.45(-5.34%)
Dec 17, 2008 8.315 8.487 8.072 8.346 23,577,824 -0.06(-0.74%)
Dec 16, 2008 8.072 8.416 8.025 8.409 36,023,712 +0.44(+5.50%)
Dec 15, 2008 8.174 8.268 7.806 7.971 24,263,904 -0.20(-2.49%)
Dec 12, 2008 7.666 8.205 7.666 8.174 21,959,028 +0.31(+3.88%)
Dec 11, 2008 8.025 8.315 7.822 7.869 21,790,148 -0.23(-2.80%)
Dec 10, 2008 8.080 8.448 7.982 8.096 22,068,000 +0.03(+0.39%)
Dec 09, 2008 7.705 8.471 7.525 8.064 29,200,194 +0.23(+3.00%)
Dec 08, 2008 7.877 7.908 7.626 7.830 28,084,422 +0.01(+0.10%)
Dec 05, 2008 7.400 7.830 7.141 7.822 31,003,478 +0.38(+5.04%)
Dec 04, 2008 7.353 7.861 7.267 7.447 39,561,560 +0.16(+2.26%)
Dec 03, 2008 7.012 7.337 6.703 7.282 22,734,250 +0.25(+3.56%)
Dec 02, 2008 7.048 7.149 6.735 7.032 24,619,368 +0.09(+1.24%)
Dec 01, 2008 7.321 7.321 6.907 6.946 25,763,118 -0.55(-7.31%)
Nov 28, 2008 7.572 7.626 7.321 7.493 10,961,409 -0.12(-1.54%)
Nov 26, 2008 6.680 7.619 6.649 7.611 34,167,472 +0.80(+11.71%)
Nov 25, 2008 7.059 7.102 6.664 6.813 25,168,052 -0.10(-1.47%)
Nov 24, 2008 6.711 6.915 6.586 6.915 34,141,132 +0.38(+5.87%)
Nov 21, 2008 6.461 6.610 6.101 6.531 38,796,488 +0.16(+2.58%)
Nov 20, 2008 6.555 6.922 6.351 6.367 43,823,140 -0.22(-3.33%)
Nov 19, 2008 7.368 7.415 6.578 6.586 36,209,392 -0.84(-11.37%)
Nov 18, 2008 7.861 7.892 7.157 7.431 34,158,852 -0.39(-5.00%)
Nov 17, 2008 7.932 8.080 7.791 7.822 22,456,914 -0.18(-2.25%)
Nov 14, 2008 8.409 8.495 7.892 8.002 25,183,108 -0.89(-10.03%)
Nov 13, 2008 7.814 8.894 7.752 8.894 44,750,372 +1.11(+14.27%)
Nov 12, 2008 8.190 8.418 7.783 7.783 33,489,876 -0.55(-6.57%)
Nov 11, 2008 8.252 8.424 7.994 8.330 22,391,078 -0.05(-0.56%)
Nov 10, 2008 8.917 8.948 8.299 8.377 25,440,830 -0.46(-5.22%)
Nov 07, 2008 8.698 8.854 8.526 8.839 22,233,068 +0.32(+3.76%)
Nov 06, 2008 9.558 9.558 8.479 8.518 39,545,660 -1.23(-12.60%)
Nov 05, 2008 10.24 10.32 9.723 9.746 21,122,558 -0.66(-6.39%)
Nov 04, 2008 10.44 10.58 10.09 10.41 24,493,082 +0.27(+2.70%)
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.