Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

151.00 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.85 12.98 12.79 12.91 9,730,278 +0.05(+0.39%)
Jan 30, 2013 12.76 12.94 12.73 12.86 10,830,439 +0.06(+0.47%)
Jan 29, 2013 12.89 12.90 12.73 12.80 9,317,268 -0.16(-1.23%)
Jan 28, 2013 12.87 13.04 12.82 12.96 11,216,011 +0.13(+1.01%)
Jan 25, 2013 12.76 12.98 12.74 12.83 18,953,038 +0.23(+1.83%)
Jan 24, 2013 12.70 12.79 12.57 12.60 10,370,741 -0.10(-0.79%)
Jan 23, 2013 12.74 12.74 12.59 12.70 11,479,840 -0.01(-0.08%)
Jan 22, 2013 12.59 12.73 12.54 12.71 14,624,515 +0.06(+0.47%)
Jan 18, 2013 12.50 12.89 12.41 12.65 48,524,618 +0.25(+2.02%)
Jan 17, 2013 11.95 12.45 11.94 12.40 27,137,202 +0.47(+3.94%)
Jan 16, 2013 11.74 12.05 11.70 11.93 15,492,414 +0.16(+1.36%)
Jan 15, 2013 11.72 11.82 11.60 11.77 10,354,562 +0.02(+0.17%)
Jan 14, 2013 11.67 11.79 11.59 11.75 7,885,988 +0.04(+0.34%)
Jan 11, 2013 11.67 11.74 11.63 11.71 8,091,554 +0.07(+0.60%)
Jan 10, 2013 11.72 11.85 11.62 11.64 10,049,039 -0.04(-0.34%)
Jan 09, 2013 11.52 11.72 11.49 11.68 11,170,212 +0.17(+1.48%)
Jan 08, 2013 11.58 11.65 11.48 11.51 8,260,415 -0.16(-1.37%)
Jan 07, 2013 11.47 11.71 11.39 11.67 14,497,707 -0.14(-1.19%)
Jan 04, 2013 11.82 11.87 11.71 11.81 7,446,391 +0.00(+0.00%)
Jan 03, 2013 11.84 11.90 11.70 11.81 8,741,460 -0.03(-0.21%)
Jan 02, 2013 11.73 11.84 11.44 11.84 12,963,648 +0.40(+3.45%)
Dec 31, 2012 11.25 11.44 11.20 11.44 8,711,369 +0.18(+1.60%)
Dec 28, 2012 11.25 11.38 11.22 11.26 10,012,175 -0.09(-0.79%)
Dec 27, 2012 11.37 11.45 11.19 11.35 11,111,390 -0.04(-0.35%)
Dec 26, 2012 11.37 11.45 11.30 11.39 8,168,829 +0.02(+0.18%)
Dec 24, 2012 11.39 11.49 11.30 11.37 5,287,570 -0.13(-1.13%)
Dec 21, 2012 11.20 11.50 11.02 11.50 31,340,111 +0.12(+1.05%)
Dec 20, 2012 11.34 11.39 11.20 11.38 9,755,901 +0.04(+0.35%)
Dec 19, 2012 11.24 11.38 11.22 11.34 11,180,072 +0.16(+1.43%)
Dec 18, 2012 11.09 11.25 11.02 11.18 10,522,566 +0.07(+0.68%)
Dec 17, 2012 11.09 11.17 10.99 11.11 9,299,250 +0.03(+0.23%)
Dec 14, 2012 11.03 11.18 11.01 11.08 7,604,566 -0.03(-0.27%)
Dec 13, 2012 11.14 11.22 10.94 11.11 14,793,159 +0.02(+0.18%)
Dec 12, 2012 11.11 11.25 11.08 11.09 11,821,841 +0.01(+0.09%)
Dec 11, 2012 11.10 11.20 11.06 11.08 10,365,372 +0.03(+0.27%)
Dec 10, 2012 10.92 11.13 10.91 11.05 9,550,205 +0.09(+0.78%)
Dec 07, 2012 10.93 10.98 10.83 10.96 8,274,996 +0.07(+0.69%)
Dec 06, 2012 10.80 10.89 10.74 10.89 8,415,053 +0.09(+0.83%)
Dec 05, 2012 10.87 10.93 10.77 10.80 10,726,656 -0.07(-0.69%)
Dec 04, 2012 10.69 10.89 10.63 10.88 12,033,336 +0.14(+1.35%)
Nov 30, 2012 10.74 10.79 10.70 10.73 13,238,289 -0.01(-0.09%)
Nov 29, 2012 10.66 10.80 10.65 10.74 9,554,692 +0.14(+1.32%)
Nov 28, 2012 10.33 10.62 10.24 10.60 11,383,226 +0.24(+2.32%)
Nov 27, 2012 10.40 10.50 10.36 10.36 9,573,980 -0.11(-1.00%)
Nov 26, 2012 10.35 10.56 10.34 10.46 9,730,406 +0.06(+0.62%)
Nov 23, 2012 10.44 10.55 10.35 10.40 6,927,237 -0.03(-0.29%)
Nov 21, 2012 10.35 10.50 10.29 10.43 8,699,623 +0.04(+0.43%)
Nov 20, 2012 10.32 10.39 10.24 10.38 10,707,556 +0.03(+0.24%)
Nov 19, 2012 10.16 10.43 10.12 10.36 15,541,903 +0.21(+2.07%)
Nov 16, 2012 10.32 10.34 9.950 10.15 24,263,547 -0.15(-1.46%)
Nov 15, 2012 10.38 10.47 10.24 10.30 15,463,802 -0.06(-0.58%)
Nov 14, 2012 10.57 10.57 10.32 10.36 13,551,286 -0.12(-1.15%)
Nov 13, 2012 10.55 10.66 10.43 10.48 11,151,035 -0.15(-1.41%)
Nov 12, 2012 10.69 10.76 10.61 10.63 8,005,386 -0.04(-0.37%)
Nov 09, 2012 10.52 10.80 10.51 10.67 11,434,076 +0.17(+1.62%)
Nov 08, 2012 10.92 10.98 10.50 10.50 23,188,087 -0.45(-4.11%)
Nov 07, 2012 11.30 11.30 10.90 10.95 17,878,685 -0.51(-4.45%)
Nov 06, 2012 11.10 11.51 11.07 11.46 17,000,998 +0.37(+3.34%)
Nov 05, 2012 10.71 11.14 10.71 11.09 11,931,784 +0.28(+2.59%)
Nov 02, 2012 10.95 10.98 10.74 10.81 13,419,840 -0.14(-1.28%)
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.
 
bottom clear