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
)
214.03
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Sep 30, 2011
8.594
8.692
8.439
8.443
22,185,596
-0.22(-2.50%)
Sep 29, 2011
8.790
8.814
8.480
8.659
31,054,176
+0.01(+0.14%)
Sep 28, 2011
8.855
8.912
8.602
8.647
23,376,174
-0.15(-1.71%)
Sep 27, 2011
8.627
9.059
8.562
8.798
30,933,980
+0.33(+3.95%)
Sep 26, 2011
8.684
8.708
8.317
8.464
30,738,374
-0.17(-1.98%)
Sep 23, 2011
8.366
8.790
8.309
8.635
21,071,596
+0.19(+2.22%)
Sep 22, 2011
8.684
8.696
8.325
8.447
31,308,164
-0.40(-4.52%)
Sep 21, 2011
9.092
9.173
8.847
8.847
21,621,954
-0.23(-2.52%)
Sep 20, 2011
9.140
9.352
9.047
9.075
16,140,371
-0.08(-0.89%)
Sep 19, 2011
9.132
9.214
9.051
9.157
16,771,676
-0.28(-2.94%)
Sep 16, 2011
9.532
9.613
9.377
9.434
20,987,288
-0.08(-0.86%)
Sep 15, 2011
9.475
9.548
9.344
9.516
25,370,906
+0.35(+3.78%)
Sep 14, 2011
9.026
9.279
8.977
9.169
30,094,128
+0.18(+2.04%)
Sep 13, 2011
8.912
9.026
8.888
8.986
27,246,770
+0.13(+1.47%)
Sep 12, 2011
8.676
8.863
8.659
8.855
21,394,726
+0.11(+1.26%)
Sep 09, 2011
8.717
9.059
8.700
8.745
22,638,114
-0.10(-1.15%)
Sep 08, 2011
8.986
9.165
8.831
8.847
20,946,698
-0.20(-2.16%)
Sep 07, 2011
8.863
9.043
8.855
9.043
23,202,800
+0.34(+3.94%)
Sep 06, 2011
8.627
8.733
8.562
8.700
20,595,178
-0.14(-1.57%)
Sep 02, 2011
8.880
8.937
8.806
8.839
14,705,983
-0.18(-1.99%)
Sep 01, 2011
9.279
9.320
9.018
9.018
15,078,435
-0.21(-2.30%)
Aug 31, 2011
9.393
9.483
9.191
9.230
18,135,976
-0.08(-0.88%)
Aug 30, 2011
9.214
9.377
9.157
9.312
17,670,466
+0.03(+0.31%)
Aug 29, 2011
9.059
9.304
9.043
9.283
13,509,037
+0.33(+3.69%)
Aug 26, 2011
8.702
8.961
8.597
8.953
18,626,548
+0.20(+2.31%)
Aug 25, 2011
8.775
8.977
8.742
8.751
26,586,462
-0.45(-4.84%)
Aug 24, 2011
9.220
9.261
8.961
9.196
20,441,982
-0.06(-0.70%)
Aug 23, 2011
8.751
9.261
8.742
9.261
19,933,762
+0.47(+5.34%)
Aug 22, 2011
8.912
9.006
8.751
8.791
16,654,815
+0.03(+0.37%)
Aug 19, 2011
8.799
9.050
8.742
8.759
19,910,006
-0.14(-1.55%)
Aug 18, 2011
9.131
9.147
8.807
8.896
22,057,070
-0.51(-5.42%)
Aug 17, 2011
9.479
9.673
9.305
9.406
13,189,382
-0.05(-0.51%)
Aug 16, 2011
9.495
9.605
9.325
9.455
16,482,487
-0.15(-1.60%)
Aug 15, 2011
9.414
9.609
9.374
9.609
13,527,241
+0.22(+2.33%)
Aug 12, 2011
9.511
9.673
9.337
9.390
20,347,542
-0.10(-1.02%)
Aug 11, 2011
9.155
9.609
9.091
9.487
37,092,620
+0.38(+4.18%)
Aug 10, 2011
9.123
9.374
8.977
9.107
42,782,616
-0.15(-1.66%)
Aug 09, 2011
9.152
9.277
8.783
9.261
42,327,764
+0.28(+3.16%)
Aug 08, 2011
9.010
9.309
8.912
8.977
43,133,552
-0.28(-3.06%)
Aug 05, 2011
9.422
9.657
8.985
9.261
39,516,760
-0.03(-0.35%)
Aug 04, 2011
9.730
9.730
9.293
9.293
36,739,340
-0.59(-5.98%)
Aug 03, 2011
9.779
9.908
9.617
9.884
24,108,948
+0.11(+1.08%)
Aug 02, 2011
9.868
9.916
9.730
9.779
22,299,604
-0.20(-2.03%)
Aug 01, 2011
10.12
10.20
9.811
9.981
20,746,790
+0.01(+0.08%)
Jul 29, 2011
10.02
10.16
9.908
9.973
25,560,478
-0.13(-1.28%)
Jul 28, 2011
10.21
10.29
10.01
10.10
19,601,788
-0.13(-1.27%)
Jul 27, 2011
10.50
10.52
10.20
10.23
26,123,664
-0.37(-3.51%)
Jul 26, 2011
10.64
10.74
10.57
10.60
12,604,282
+0.00(+0.00%)
Jul 25, 2011
10.52
10.69
10.46
10.60
14,876,762
-0.04(-0.38%)
Jul 22, 2011
10.49
10.69
10.43
10.64
21,575,068
+0.18(+1.74%)
Jul 21, 2011
10.23
10.52
10.18
10.46
17,626,762
+0.19(+1.85%)
Jul 20, 2011
10.28
10.35
10.18
10.27
16,645,782
+0.02(+0.24%)
Jul 19, 2011
10.03
10.30
10.03
10.25
16,111,900
+0.29(+2.93%)
Jul 18, 2011
10.01
10.14
9.900
9.957
24,781,982
-0.12(-1.20%)
Jul 15, 2011
9.924
10.11
9.860
10.08
24,735,204
+0.15(+1.47%)
Jul 14, 2011
10.08
10.23
9.908
9.932
28,444,808
-0.14(-1.37%)
Jul 13, 2011
10.30
10.30
10.05
10.07
26,526,610
-0.16(-1.58%)
Jul 12, 2011
10.43
10.43
10.13
10.23
34,905,992
-0.28(-2.62%)
Jul 11, 2011
10.54
10.89
10.46
10.51
24,157,986
-0.10(-0.92%)
Jul 08, 2011
10.70
10.77
10.52
10.60
18,157,636
-0.27(-2.49%)
Jul 07, 2011
10.64
10.94
10.62
10.88
19,918,568
+0.32(+3.03%)
Jul 06, 2011
10.56
10.59
10.39
10.56
16,907,012
-0.04(-0.38%)
Jul 05, 2011
10.76
10.77
10.52
10.60
15,828,538
-0.16(-1.50%)
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
.