Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Materials
(NQ:
AMAT
)
221.75
-1.62 (-0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2010
8.302
8.429
8.167
8.246
37,856,088
-0.08(-0.96%)
Aug 30, 2010
8.485
8.540
8.326
8.326
20,570,856
-0.17(-2.01%)
Aug 27, 2010
8.413
8.572
8.190
8.497
29,285,970
+0.12(+1.47%)
Aug 26, 2010
8.548
8.596
8.357
8.373
31,819,290
-0.14(-1.68%)
Aug 25, 2010
8.342
8.564
8.214
8.516
40,120,924
+0.09(+1.11%)
Aug 24, 2010
8.604
8.668
8.421
8.423
46,862,144
-0.32(-3.62%)
Aug 23, 2010
8.835
8.922
8.707
8.739
33,124,684
-0.02(-0.27%)
Aug 20, 2010
8.889
9.024
8.747
8.763
34,497,048
-0.21(-2.38%)
Aug 19, 2010
9.040
9.182
8.921
8.976
27,772,488
-0.02(-0.18%)
Aug 18, 2010
8.968
9.111
8.913
8.992
15,938,703
-0.00(-0.04%)
Aug 17, 2010
8.968
9.063
8.889
8.996
19,414,276
+0.14(+1.56%)
Aug 16, 2010
8.779
8.984
8.716
8.858
24,268,954
+0.03(+0.36%)
Aug 13, 2010
8.787
8.960
8.779
8.826
20,123,856
+0.01(+0.09%)
Aug 12, 2010
8.684
8.866
8.644
8.818
35,364,464
-0.04(-0.44%)
Aug 11, 2010
8.984
8.984
8.779
8.857
26,280,066
-0.25(-2.78%)
Aug 10, 2010
9.292
9.332
8.996
9.111
31,891,836
-0.27(-2.86%)
Aug 09, 2010
9.450
9.458
9.269
9.379
11,689,996
+0.02(+0.25%)
Aug 06, 2010
9.245
9.379
9.213
9.356
20,109,152
+0.02(+0.25%)
Aug 05, 2010
9.371
9.458
9.245
9.332
18,452,226
-0.05(-0.51%)
Aug 04, 2010
9.387
9.498
9.205
9.379
22,266,194
+0.04(+0.42%)
Aug 03, 2010
9.379
9.411
9.205
9.340
29,916,574
-0.15(-1.58%)
Aug 02, 2010
9.482
9.601
9.435
9.490
25,561,428
+0.17(+1.78%)
Jul 30, 2010
9.395
9.419
9.213
9.324
33,244,692
-0.11(-1.17%)
Jul 29, 2010
9.759
9.790
9.308
9.435
46,022,844
-0.32(-3.32%)
Jul 28, 2010
9.980
9.996
9.687
9.759
23,211,634
-0.21(-2.06%)
Jul 27, 2010
9.940
10.01
9.719
9.964
24,123,804
+0.04(+0.40%)
Jul 26, 2010
9.869
9.984
9.711
9.925
19,796,496
+0.04(+0.40%)
Jul 23, 2010
9.790
9.917
9.680
9.885
17,989,016
+0.05(+0.48%)
Jul 22, 2010
9.751
9.964
9.743
9.838
27,668,656
+0.20(+2.05%)
Jul 21, 2010
9.956
10.04
9.616
9.640
37,868,184
-0.11(-1.13%)
Jul 20, 2010
9.577
9.774
9.395
9.751
28,788,224
-0.03(-0.31%)
Jul 19, 2010
9.680
9.798
9.632
9.781
16,839,648
+0.15(+1.54%)
Jul 16, 2010
9.814
9.838
9.624
9.632
26,040,734
-0.21(-2.17%)
Jul 15, 2010
9.885
9.932
9.695
9.845
24,921,210
-0.06(-0.56%)
Jul 14, 2010
10.01
10.10
9.845
9.901
26,511,844
+0.01(+0.08%)
Jul 13, 2010
9.877
9.972
9.845
9.893
29,392,244
+0.17(+1.71%)
Jul 12, 2010
9.640
9.853
9.624
9.727
17,305,446
+0.01(+0.08%)
Jul 09, 2010
9.601
9.727
9.490
9.719
23,649,784
+0.15(+1.57%)
Jul 08, 2010
9.719
9.725
9.415
9.569
33,439,304
-0.06(-0.66%)
Jul 07, 2010
9.356
9.648
9.257
9.632
33,346,190
+0.32(+3.48%)
Jul 06, 2010
9.577
9.616
9.174
9.308
38,171,196
-0.17(-1.83%)
Jul 02, 2010
9.506
9.569
9.292
9.482
26,834,376
+0.00(+0.00%)
Jul 01, 2010
9.490
9.624
9.269
9.482
34,560,308
-0.02(-0.17%)
Jun 30, 2010
9.719
9.853
9.482
9.498
32,630,150
-0.24(-2.44%)
Jun 29, 2010
9.996
9.996
9.680
9.735
37,261,036
-0.49(-4.83%)
Jun 25, 2010
10.08
10.28
9.877
10.23
61,131,368
+0.15(+1.45%)
Jun 24, 2010
10.30
10.33
10.01
10.08
24,396,942
-0.28(-2.74%)
Jun 23, 2010
10.37
10.51
10.19
10.37
22,192,706
+0.05(+0.46%)
Jun 22, 2010
10.53
10.67
10.28
10.32
20,614,622
-0.16(-1.51%)
Jun 21, 2010
10.68
10.70
10.40
10.48
18,243,466
-0.06(-0.60%)
Jun 18, 2010
10.59
10.67
10.47
10.54
19,374,366
-0.05(-0.45%)
Jun 17, 2010
10.67
10.67
10.34
10.59
19,439,112
+0.01(+0.07%)
Jun 16, 2010
10.43
10.66
10.35
10.58
23,633,590
+0.10(+0.98%)
Jun 15, 2010
10.04
10.51
10.00
10.48
32,078,656
+0.45(+4.49%)
Jun 14, 2010
10.11
10.21
10.00
10.03
21,884,044
+0.00(+0.00%)
Jun 11, 2010
9.798
10.10
9.770
10.03
20,803,906
+0.13(+1.28%)
Jun 10, 2010
9.766
9.980
9.735
9.901
27,749,216
+0.27(+2.79%)
Jun 09, 2010
9.806
10.01
9.585
9.632
24,365,780
-0.12(-1.22%)
Jun 08, 2010
9.664
9.766
9.466
9.751
22,973,592
+0.13(+1.31%)
Jun 07, 2010
9.972
10.06
9.616
9.624
24,049,734
-0.30(-3.06%)
Jun 04, 2010
10.03
10.26
9.877
9.928
26,283,272
-0.37(-3.57%)
Jun 03, 2010
10.17
10.34
10.11
10.30
25,204,046
+0.14(+1.40%)
Jun 02, 2010
10.01
10.17
9.901
10.15
24,764,838
+0.21(+2.07%)
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
.