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

Applied Materials (NQ: AMAT )

217.75 -2.05 (-0.93%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 22, 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, 2009 9.228 9.697 9.111 9.549 29,205,300 +0.48(+5.35%)
Apr 29, 2009 8.947 9.267 8.837 9.064 19,853,212 +0.14(+1.58%)
Apr 28, 2009 9.009 9.134 8.790 8.923 17,004,384 -0.14(-1.55%)
Apr 27, 2009 9.072 9.318 8.947 9.064 19,728,240 -0.09(-0.94%)
Apr 24, 2009 8.978 9.205 8.743 9.150 22,213,270 +0.20(+2.18%)
Apr 23, 2009 9.150 9.150 8.603 8.954 26,644,366 -0.13(-1.38%)
Apr 22, 2009 8.767 9.338 8.642 9.080 27,940,348 +0.28(+3.20%)
Apr 21, 2009 8.751 8.986 8.563 8.798 26,276,220 +0.09(+1.08%)
Apr 20, 2009 9.126 9.189 8.642 8.704 27,045,218 -0.62(-6.63%)
Apr 17, 2009 9.267 9.377 8.978 9.322 25,101,504 +0.07(+0.76%)
Apr 16, 2009 9.181 9.267 8.853 9.252 18,587,524 +0.31(+3.50%)
Apr 15, 2009 8.954 9.025 8.712 8.939 22,807,308 -0.26(-2.81%)
Apr 14, 2009 8.947 9.299 8.782 9.197 35,217,148 +0.20(+2.17%)
Apr 13, 2009 8.962 9.095 8.767 9.001 20,229,576 +0.05(+0.52%)
Apr 09, 2009 8.563 8.970 8.524 8.954 21,557,142 +0.55(+6.51%)
Apr 08, 2009 8.235 8.470 8.196 8.407 21,038,890 +0.16(+1.90%)
Apr 07, 2009 8.673 8.759 8.133 8.251 33,906,676 -0.79(-8.74%)
Apr 06, 2009 9.150 9.197 8.798 9.040 23,003,640 -0.20(-2.12%)
Apr 03, 2009 8.994 9.244 8.908 9.236 27,797,810 +0.29(+3.23%)
Apr 02, 2009 8.642 9.072 8.587 8.947 25,475,488 +0.53(+6.32%)
Apr 01, 2009 8.251 8.470 8.172 8.415 22,114,446 +0.01(+0.09%)
Mar 31, 2009 8.438 8.540 8.274 8.407 22,473,228 +0.07(+0.84%)
Mar 30, 2009 8.532 8.610 8.188 8.337 24,123,470 -0.75(-8.26%)
Mar 26, 2009 8.649 9.142 8.524 9.087 38,705,900 +0.49(+5.73%)
Mar 25, 2009 8.329 8.735 8.298 8.595 38,356,776 +0.31(+3.78%)
Mar 24, 2009 8.454 8.524 8.251 8.282 21,022,924 -0.37(-4.25%)
Mar 23, 2009 8.399 8.657 8.165 8.649 29,622,778 +0.66(+8.33%)
Mar 20, 2009 8.493 8.571 7.883 7.985 30,251,246 -0.38(-4.58%)
Mar 19, 2009 8.587 8.595 8.251 8.368 24,264,564 -0.12(-1.38%)
Mar 18, 2009 8.235 8.524 8.172 8.485 33,618,020 +0.12(+1.40%)
Mar 17, 2009 8.180 8.368 7.993 8.368 32,633,362 +0.21(+2.59%)
Mar 16, 2009 8.352 8.446 8.094 8.157 45,767,808 -0.13(-1.51%)
Mar 13, 2009 7.930 8.298 7.828 8.282 41,282,636 +0.35(+4.44%)
Mar 12, 2009 7.414 7.961 7.383 7.930 31,720,594 +0.42(+5.62%)
Mar 11, 2009 7.187 7.562 7.179 7.508 28,596,832 +0.30(+4.12%)
Mar 10, 2009 6.882 7.234 6.702 7.210 31,711,056 +0.50(+7.46%)
Mar 09, 2009 6.632 7.093 6.616 6.710 24,800,900 -0.09(-1.38%)
Mar 06, 2009 7.109 7.265 6.608 6.804 55,163,740 -0.27(-3.76%)
Mar 05, 2009 7.101 7.343 7.046 7.070 29,781,188 -0.20(-2.80%)
Mar 04, 2009 6.960 7.383 6.952 7.273 27,760,448 +0.35(+5.08%)
Mar 02, 2009 7.085 7.273 6.866 6.921 35,895,752 -0.28(-3.91%)
Feb 27, 2009 7.469 7.742 7.203 7.203 50,294,832 -0.49(-6.40%)
Feb 26, 2009 7.398 7.813 7.312 7.695 69,217,792 +0.31(+4.13%)
Feb 25, 2009 6.757 7.656 6.679 7.390 59,124,716 +0.56(+8.12%)
Feb 24, 2009 6.647 6.866 6.577 6.835 28,810,010 +0.29(+4.42%)
Feb 23, 2009 6.882 6.976 6.514 6.546 30,826,434 -0.30(-4.45%)
Feb 20, 2009 6.491 6.984 6.405 6.851 43,101,884 +0.33(+5.04%)
Feb 19, 2009 6.835 6.859 6.452 6.522 38,935,496 -0.20(-2.91%)
Feb 18, 2009 6.757 6.992 6.577 6.718 29,734,950 -0.02(-0.23%)
Feb 17, 2009 7.124 7.156 6.710 6.733 35,590,856 -0.70(-9.46%)
Feb 13, 2009 7.351 7.500 7.242 7.437 36,466,152 +0.07(+0.96%)
Feb 12, 2009 7.218 7.578 7.093 7.367 50,366,172 -0.27(-3.58%)
Feb 11, 2009 7.406 7.860 7.398 7.641 33,345,692 +0.06(+0.83%)
Feb 10, 2009 7.860 8.149 7.570 7.578 45,925,116 -0.40(-5.00%)
Feb 09, 2009 8.180 8.258 7.914 7.977 34,585,336 -0.20(-2.39%)
Feb 06, 2009 8.000 8.219 7.930 8.172 21,962,390 +0.17(+2.15%)
Feb 05, 2009 7.555 8.055 7.555 8.000 29,118,756 +0.31(+4.07%)
Feb 04, 2009 7.476 8.000 7.398 7.688 29,937,876 +0.20(+2.61%)
Feb 03, 2009 7.312 7.500 7.140 7.492 27,134,378 +0.13(+1.81%)
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.