Applied Materials (NQ: AMAT )

196.71 +10.57 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.32 10.34 10.05 10.08 26,882,680 -0.26(-2.47%)
Feb 28, 2012 10.30 10.48 10.27 10.34 19,038,564 +0.02(+0.24%)
Feb 27, 2012 10.33 10.47 10.27 10.32 19,127,164 -0.08(-0.79%)
Feb 24, 2012 10.48 10.56 10.37 10.40 12,458,912 -0.09(-0.86%)
Feb 23, 2012 10.61 10.64 10.31 10.49 21,784,732 -0.13(-1.24%)
Feb 22, 2012 10.46 10.65 10.46 10.62 27,481,328 +0.16(+1.49%)
Feb 21, 2012 10.71 10.72 10.37 10.46 26,045,410 -0.16(-1.55%)
Feb 17, 2012 11.34 11.41 10.61 10.63 41,491,696 -0.18(-1.67%)
Feb 16, 2012 10.59 10.82 10.57 10.81 17,223,274 +0.25(+2.40%)
Feb 15, 2012 10.55 10.72 10.51 10.55 13,810,171 +0.02(+0.23%)
Feb 14, 2012 10.60 10.63 10.38 10.53 18,198,376 -0.05(-0.46%)
Feb 13, 2012 10.67 10.74 10.47 10.58 12,126,420 -0.02(-0.15%)
Feb 10, 2012 10.61 10.72 10.53 10.60 12,762,785 -0.13(-1.22%)
Feb 09, 2012 10.64 10.74 10.57 10.73 13,961,690 +0.09(+0.85%)
Feb 08, 2012 10.40 10.71 10.40 10.64 21,863,934 +0.21(+2.04%)
Feb 07, 2012 10.33 10.47 10.27 10.42 10,736,350 +0.11(+1.03%)
Feb 06, 2012 10.42 10.43 10.19 10.32 17,537,290 -0.15(-1.41%)
Feb 03, 2012 10.48 10.55 10.40 10.46 13,502,608 +0.12(+1.19%)
Feb 02, 2012 10.27 10.44 10.27 10.34 13,706,000 +0.06(+0.56%)
Feb 01, 2012 10.18 10.35 10.10 10.28 17,950,036 +0.24(+2.40%)
Jan 31, 2012 9.965 10.10 9.908 10.04 18,372,966 +0.18(+1.78%)
Jan 30, 2012 9.892 9.941 9.802 9.867 19,451,272 -0.14(-1.39%)
Jan 27, 2012 10.15 10.24 9.965 10.01 23,206,616 -0.14(-1.37%)
Jan 26, 2012 10.17 10.34 10.06 10.15 18,052,134 +0.03(+0.32%)
Jan 25, 2012 10.08 10.18 9.965 10.11 13,126,093 +0.04(+0.45%)
Jan 24, 2012 9.998 10.15 9.916 10.07 10,166,159 +0.07(+0.70%)
Jan 23, 2012 10.17 10.20 9.912 9.998 22,981,118 -0.20(-2.00%)
Jan 20, 2012 10.14 10.27 10.07 10.20 24,094,814 +0.13(+1.30%)
Jan 19, 2012 9.974 10.16 9.941 10.07 18,886,120 +0.16(+1.57%)
Jan 18, 2012 9.728 9.965 9.687 9.916 24,776,326 +0.28(+2.93%)
Jan 17, 2012 9.654 9.744 9.597 9.634 29,254,486 +0.22(+2.39%)
Jan 13, 2012 9.614 9.630 9.368 9.409 17,620,550 -0.25(-2.54%)
Jan 12, 2012 9.663 9.695 9.515 9.654 15,360,751 +0.07(+0.77%)
Jan 11, 2012 9.491 9.720 9.442 9.581 17,946,304 +0.09(+0.95%)
Jan 10, 2012 9.385 9.581 9.360 9.491 30,827,670 +0.21(+2.29%)
Jan 09, 2012 9.065 9.303 9.016 9.278 27,240,872 +0.27(+3.00%)
Jan 06, 2012 8.877 9.024 8.779 9.008 19,773,678 +0.15(+1.66%)
Jan 05, 2012 8.771 8.869 8.705 8.861 17,102,356 +0.06(+0.65%)
Jan 04, 2012 8.763 8.804 8.681 8.804 12,920,980 +0.04(+0.47%)
Dec 30, 2011 8.841 8.869 8.754 8.763 7,980,316 +0.02(+0.28%)
Dec 29, 2011 8.754 8.828 8.689 8.738 9,891,348 +0.05(+0.61%)
Dec 28, 2011 8.885 8.918 8.664 8.685 11,649,006 -0.18(-1.99%)
Dec 27, 2011 8.804 8.959 8.795 8.861 10,869,393 +0.01(+0.09%)
Dec 23, 2011 8.624 8.853 8.615 8.853 15,324,463 +0.51(+6.08%)
Dec 21, 2011 8.525 8.550 8.321 8.345 28,630,246 -0.18(-2.06%)
Dec 20, 2011 8.435 8.697 8.435 8.521 32,058,494 +0.23(+2.81%)
Dec 19, 2011 8.452 8.591 8.276 8.288 14,445,592 -0.16(-1.94%)
Dec 16, 2011 8.419 8.599 8.374 8.452 21,538,264 +0.11(+1.37%)
Dec 15, 2011 8.591 8.607 8.325 8.337 21,182,086 -0.11(-1.36%)
Dec 14, 2011 8.583 8.615 8.444 8.452 18,214,952 -0.14(-1.62%)
Dec 13, 2011 8.648 8.722 8.534 8.591 32,673,978 -0.02(-0.19%)
Dec 12, 2011 9.016 9.033 8.566 8.607 26,588,676 -0.56(-6.07%)
Dec 09, 2011 8.943 9.229 8.836 9.164 14,639,950 +0.24(+2.66%)
Dec 08, 2011 9.163 9.237 8.918 8.926 17,407,800 -0.28(-3.02%)
Dec 07, 2011 9.098 9.278 8.951 9.204 20,722,076 +0.13(+1.44%)
Dec 06, 2011 9.049 9.139 8.992 9.074 14,344,886 +0.08(+0.91%)
Dec 05, 2011 9.008 9.065 8.885 8.992 16,744,277 +0.13(+1.48%)
Dec 02, 2011 8.918 9.061 8.836 8.861 18,498,604 +0.05(+0.56%)
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.