Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.30 12.47 12.00 12.02 25,783,293 -0.30(-2.44%)
Jun 29, 2010 12.65 12.65 12.25 12.32 29,442,468 -0.62(-4.83%)
Jun 25, 2010 12.76 13.01 12.50 12.95 48,304,036 +0.18(+1.45%)
Jun 24, 2010 13.03 13.07 12.67 12.76 19,277,675 -0.36(-2.74%)
Jun 23, 2010 13.13 13.30 12.90 13.12 17,535,960 +0.06(+0.46%)
Jun 22, 2010 13.32 13.50 13.01 13.06 16,289,009 -0.20(-1.51%)
Jun 21, 2010 13.52 13.54 13.16 13.26 14,415,399 -0.08(-0.60%)
Jun 18, 2010 13.40 13.50 13.25 13.34 15,308,999 -0.06(-0.45%)
Jun 17, 2010 13.50 13.50 13.09 13.40 15,360,160 +0.01(+0.07%)
Jun 16, 2010 13.20 13.49 13.10 13.39 18,674,500 +0.13(+0.98%)
Jun 15, 2010 12.71 13.30 12.66 13.26 25,347,519 +0.57(+4.49%)
Jun 14, 2010 12.80 12.92 12.66 12.69 17,292,066 +0.00(+0.00%)
Jun 11, 2010 12.40 12.78 12.37 12.69 16,438,576 +0.16(+1.28%)
Jun 10, 2010 12.36 12.63 12.32 12.53 21,926,535 +0.34(+2.79%)
Jun 09, 2010 12.41 12.67 12.13 12.19 19,253,054 -0.15(-1.22%)
Jun 08, 2010 12.23 12.36 11.98 12.34 18,152,991 +0.16(+1.31%)
Jun 07, 2010 12.62 12.73 12.17 12.18 19,003,323 -0.38(-3.06%)
Jun 04, 2010 12.69 12.99 12.50 12.56 20,768,194 -0.46(-3.57%)
Jun 03, 2010 12.87 13.08 12.79 13.03 19,915,423 +0.18(+1.40%)
Jun 02, 2010 12.67 12.87 12.53 12.85 19,568,375 +0.26(+2.07%)
Jun 01, 2010 12.83 13.00 12.58 12.59 20,689,495 -0.33(-2.55%)
May 28, 2010 13.07 13.10 12.75 12.92 17,231,267 -0.15(-1.15%)
May 27, 2010 12.80 13.11 12.80 13.07 21,642,510 +0.55(+4.39%)
May 26, 2010 12.75 12.94 12.52 12.52 24,183,911 -0.15(-1.18%)
May 25, 2010 12.14 12.69 12.05 12.67 25,949,405 +0.18(+1.44%)
May 24, 2010 12.53 12.70 12.41 12.49 20,424,568 -0.23(-1.81%)
May 21, 2010 12.32 12.92 12.30 12.72 41,209,914 +0.03(+0.24%)
May 20, 2010 12.49 13.04 12.34 12.69 46,660,533 -0.33(-2.53%)
May 19, 2010 12.90 13.21 12.78 13.02 36,120,095 +0.08(+0.62%)
May 18, 2010 13.37 13.45 12.88 12.94 25,273,175 -0.24(-1.82%)
May 17, 2010 12.96 13.24 12.80 13.18 18,442,517 +0.23(+1.78%)
May 14, 2010 13.16 13.16 12.75 12.95 27,251,803 -0.28(-2.12%)
May 13, 2010 13.68 13.76 13.15 13.23 22,710,367 -0.54(-3.92%)
May 12, 2010 13.44 13.81 13.39 13.77 32,923,928 +0.41(+3.07%)
May 11, 2010 13.46 13.61 12.96 13.36 37,540,535 +0.17(+1.29%)
May 10, 2010 12.94 13.39 12.85 13.19 27,898,089 +0.69(+5.52%)
May 07, 2010 12.64 12.74 12.03 12.50 38,399,494 -0.21(-1.65%)
May 06, 2010 13.12 13.36 11.99 12.71 43,990,535 -0.51(-3.86%)
May 05, 2010 13.29 13.48 13.08 13.22 26,151,064 -0.17(-1.27%)
May 04, 2010 13.82 13.82 13.18 13.39 37,264,838 -0.61(-4.36%)
May 03, 2010 13.85 14.10 13.77 14.00 17,456,579 +0.22(+1.60%)
Apr 30, 2010 14.31 14.31 13.76 13.78 25,899,936 -0.48(-3.37%)
Apr 29, 2010 14.10 14.28 14.01 14.26 20,898,460 +0.21(+1.49%)
Apr 28, 2010 14.02 14.16 13.85 14.05 23,997,734 +0.12(+0.86%)
Apr 27, 2010 14.31 14.39 13.90 13.93 30,107,877 -0.43(-2.99%)
Apr 26, 2010 14.45 14.57 14.30 14.36 17,270,747 -0.11(-0.76%)
Apr 23, 2010 14.37 14.48 14.18 14.47 23,703,286 +0.10(+0.70%)
Apr 22, 2010 14.22 14.41 13.97 14.37 33,118,296 -0.06(-0.42%)
Apr 21, 2010 14.47 14.50 14.12 14.43 19,225,636 -0.03(-0.21%)
Apr 20, 2010 14.37 14.46 14.23 14.46 18,477,864 +0.16(+1.12%)
Apr 19, 2010 14.26 14.39 13.99 14.30 25,694,420 -0.06(-0.42%)
Apr 16, 2010 14.27 14.45 14.18 14.36 33,767,171 +0.02(+0.14%)
Apr 15, 2010 14.45 14.49 14.26 14.34 22,965,701 -0.07(-0.49%)
Apr 14, 2010 14.04 14.50 14.00 14.41 45,403,253 +0.61(+4.42%)
Apr 13, 2010 13.60 13.84 13.56 13.80 28,375,779 +0.17(+1.25%)
Apr 12, 2010 13.50 13.74 13.42 13.63 24,211,587 +0.17(+1.23%)
Apr 09, 2010 13.36 13.47 13.31 13.46 15,447,498 +0.12(+0.94%)
Apr 08, 2010 13.50 13.50 13.30 13.34 29,173,983 -0.24(-1.77%)
Apr 07, 2010 13.47 13.71 13.37 13.58 20,870,538 +0.10(+0.74%)
Apr 06, 2010 13.43 13.55 13.39 13.48 16,412,809 -0.04(-0.30%)
Apr 05, 2010 13.42 13.61 13.37 13.52 29,330,428 +0.17(+1.27%)
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