Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

139.14 USD +0.11 (+0.08%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.71 11.85 11.51 11.68 23,697,203 +0.00(+0.00%)
Sep 29, 2010 11.65 11.82 11.51 11.68 21,920,387 -0.05(-0.43%)
Sep 28, 2010 11.59 11.77 11.43 11.73 21,370,520 +0.19(+1.65%)
Sep 27, 2010 11.58 11.70 11.50 11.54 12,055,404 -0.09(-0.78%)
Sep 24, 2010 11.47 11.68 11.41 11.63 22,056,289 +0.34(+3.02%)
Sep 23, 2010 11.06 11.45 10.99 11.29 22,513,633 +0.13(+1.16%)
Sep 22, 2010 11.21 11.32 11.07 11.16 20,741,245 -0.09(-0.80%)
Sep 21, 2010 11.22 11.33 11.13 11.25 26,799,481 +0.09(+0.81%)
Sep 20, 2010 11.05 11.20 10.90 11.16 19,301,317 +0.14(+1.25%)
Sep 17, 2010 11.13 11.15 10.88 11.02 23,403,302 -0.02(-0.16%)
Sep 15, 2010 11.06 11.09 10.86 11.04 18,915,673 -0.07(-0.63%)
Sep 14, 2010 10.79 11.19 10.72 11.11 26,126,392 +0.33(+3.06%)
Sep 13, 2010 10.74 10.87 10.71 10.78 23,298,851 +0.10(+0.94%)
Sep 10, 2010 10.77 10.91 10.54 10.68 22,928,046 -0.10(-0.93%)
Sep 09, 2010 10.71 10.96 10.61 10.78 24,238,503 +0.20(+1.89%)
Sep 08, 2010 10.89 10.89 10.47 10.58 30,329,324 -0.24(-2.22%)
Sep 07, 2010 10.91 10.95 10.72 10.82 31,503,442 -0.16(-1.46%)
Sep 03, 2010 11.01 11.10 10.79 10.98 16,798,499 +0.19(+1.76%)
Sep 02, 2010 10.67 10.81 10.59 10.79 19,587,198 +0.08(+0.75%)
Sep 01, 2010 10.51 10.90 10.50 10.71 30,717,950 +0.34(+3.28%)
Aug 31, 2010 10.44 10.60 10.27 10.37 30,102,669 -0.10(-0.96%)
Aug 30, 2010 10.67 10.74 10.47 10.47 16,357,677 -0.21(-2.01%)
Aug 27, 2010 10.58 10.78 10.30 10.69 23,287,822 +0.16(+1.47%)
Aug 26, 2010 10.75 10.81 10.51 10.53 25,302,286 -0.18(-1.68%)
Aug 25, 2010 10.49 10.77 10.33 10.71 31,903,636 +0.12(+1.11%)
Aug 24, 2010 10.82 10.90 10.59 10.59 37,264,166 -0.40(-3.62%)
Aug 23, 2010 11.11 11.22 10.95 10.99 26,340,318 -0.10(-0.90%)
Aug 20, 2010 11.25 11.42 11.07 11.09 27,258,455 -0.27(-2.38%)
Aug 19, 2010 11.44 11.62 11.29 11.36 21,944,925 -0.02(-0.18%)
Aug 18, 2010 11.35 11.53 11.28 11.38 12,594,249 -0.00(-0.04%)
Aug 17, 2010 11.35 11.47 11.25 11.38 15,340,535 +0.17(+1.56%)
Aug 16, 2010 11.11 11.37 11.03 11.21 19,176,543 +0.04(+0.36%)
Aug 13, 2010 11.12 11.34 11.11 11.17 15,901,222 +0.01(+0.09%)
Aug 12, 2010 10.99 11.22 10.94 11.16 27,943,860 -0.05(-0.44%)
Aug 11, 2010 11.37 11.37 11.11 11.21 20,765,660 -0.32(-2.78%)
Aug 10, 2010 11.76 11.81 11.38 11.53 25,199,900 -0.34(-2.86%)
Aug 09, 2010 11.96 11.97 11.73 11.87 9,237,058 +0.03(+0.25%)
Aug 06, 2010 11.70 11.87 11.66 11.84 15,889,603 +0.03(+0.25%)
Aug 05, 2010 11.86 11.97 11.70 11.81 14,580,354 -0.06(-0.51%)
Aug 04, 2010 11.88 12.02 11.65 11.87 17,594,029 +0.05(+0.42%)
Aug 03, 2010 11.87 11.91 11.65 11.82 23,639,113 -0.19(-1.58%)
Aug 02, 2010 12.00 12.15 11.94 12.01 20,197,815 +0.21(+1.78%)
Jul 30, 2010 11.89 11.92 11.66 11.80 26,268,884 -0.14(-1.17%)
Jul 29, 2010 12.35 12.39 11.78 11.94 36,365,769 -0.41(-3.32%)
Jul 28, 2010 12.63 12.65 12.26 12.35 18,341,085 -0.26(-2.06%)
Jul 27, 2010 12.58 12.67 12.30 12.61 19,061,851 +0.05(+0.40%)
Jul 26, 2010 12.49 12.63 12.29 12.56 15,642,552 +0.05(+0.40%)
Jul 23, 2010 12.39 12.55 12.25 12.51 14,214,340 +0.06(+0.48%)
Jul 22, 2010 12.34 12.61 12.33 12.45 21,862,881 +0.25(+2.05%)
Jul 21, 2010 12.60 12.71 12.17 12.20 29,922,218 -0.14(-1.13%)
Jul 20, 2010 12.12 12.37 11.89 12.34 22,747,526 -0.04(-0.31%)
Jul 19, 2010 12.25 12.40 12.19 12.38 13,306,146 +0.19(+1.54%)
Jul 16, 2010 12.42 12.45 12.18 12.19 20,576,549 -0.27(-2.17%)
Jul 15, 2010 12.51 12.57 12.27 12.46 19,691,937 -0.07(-0.56%)
Jul 14, 2010 12.67 12.78 12.46 12.53 20,948,803 +0.01(+0.08%)
Jul 13, 2010 12.50 12.62 12.46 12.52 23,224,804 +0.21(+1.71%)
Jul 12, 2010 12.20 12.47 12.18 12.31 13,674,206 +0.01(+0.08%)
Jul 09, 2010 12.15 12.31 12.01 12.30 18,687,295 +0.19(+1.57%)
Jul 08, 2010 12.30 12.31 11.91 12.11 26,422,660 -0.08(-0.66%)
Jul 07, 2010 11.84 12.21 11.71 12.19 26,349,084 +0.41(+3.48%)
Jul 06, 2010 12.12 12.17 11.61 11.78 30,161,647 -0.22(-1.83%)
Jul 02, 2010 12.03 12.11 11.76 12.00 21,203,658 +0.00(+0.00%)
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