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
-3.46 (-1.59%)
Official Closing 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 (%)
Feb 27, 2009
7.482
7.756
7.216
7.216
50,203,304
-0.49(-6.40%)
Feb 26, 2009
7.412
7.827
7.325
7.709
69,091,824
+0.31(+4.13%)
Feb 25, 2009
6.769
7.670
6.691
7.404
59,017,116
+0.56(+8.12%)
Feb 24, 2009
6.660
6.879
6.589
6.848
28,757,580
+0.29(+4.42%)
Feb 23, 2009
6.895
6.989
6.526
6.558
30,770,334
-0.31(-4.45%)
Feb 20, 2009
6.503
6.996
6.417
6.863
43,023,444
+0.33(+5.04%)
Feb 19, 2009
6.848
6.871
6.464
6.534
38,864,640
-0.20(-2.91%)
Feb 18, 2009
6.769
7.004
6.589
6.730
29,680,838
-0.02(-0.23%)
Feb 17, 2009
7.137
7.169
6.722
6.746
35,526,084
-0.71(-9.46%)
Feb 13, 2009
7.365
7.514
7.255
7.451
36,399,788
+0.07(+0.96%)
Feb 12, 2009
7.231
7.592
7.106
7.380
50,274,512
-0.27(-3.58%)
Feb 11, 2009
7.419
7.874
7.412
7.655
33,285,008
+0.06(+0.83%)
Feb 10, 2009
7.874
8.164
7.584
7.592
45,841,540
-0.40(-5.00%)
Feb 09, 2009
8.195
8.273
7.929
7.991
34,522,396
-0.20(-2.39%)
Feb 06, 2009
8.015
8.234
7.944
8.187
21,922,422
+0.17(+2.15%)
Feb 05, 2009
7.568
8.070
7.568
8.015
29,065,764
+0.31(+4.07%)
Feb 04, 2009
7.490
8.015
7.412
7.702
29,883,394
+0.20(+2.61%)
Feb 03, 2009
7.325
7.514
7.153
7.506
27,084,996
+0.13(+1.81%)
Feb 02, 2009
7.247
7.459
7.106
7.372
31,085,832
+0.03(+0.43%)
Jan 30, 2009
7.592
7.733
7.294
7.341
27,127,270
-0.18(-2.40%)
Jan 29, 2009
7.929
7.991
7.419
7.521
28,997,070
-0.61(-7.51%)
Jan 28, 2009
8.015
8.203
7.960
8.132
20,001,586
+0.24(+2.98%)
Jan 27, 2009
7.780
8.054
7.725
7.897
23,375,344
+0.20(+2.54%)
Jan 26, 2009
7.537
7.905
7.451
7.702
22,534,648
+0.09(+1.24%)
Jan 23, 2009
7.036
7.749
7.004
7.608
25,058,568
+0.44(+6.12%)
Jan 22, 2009
7.067
7.372
6.934
7.169
25,875,052
-0.21(-2.87%)
Jan 21, 2009
7.529
7.529
7.051
7.380
32,822,288
+0.02(+0.21%)
Jan 20, 2009
7.858
7.950
7.365
7.365
22,050,880
-0.61(-7.66%)
Jan 16, 2009
7.976
8.078
7.529
7.976
31,888,844
+0.38(+4.95%)
Jan 15, 2009
7.662
7.709
7.278
7.600
25,729,112
-0.02(-0.31%)
Jan 14, 2009
7.772
7.866
7.506
7.623
19,685,900
-0.36(-4.51%)
Jan 13, 2009
7.694
8.328
7.639
7.984
28,608,356
+0.15(+1.90%)
Jan 12, 2009
8.148
8.179
7.764
7.835
25,702,904
-0.29(-3.57%)
Jan 09, 2009
8.442
8.469
8.093
8.125
22,440,534
-0.29(-3.45%)
Jan 08, 2009
8.203
8.430
8.046
8.415
28,180,580
+0.11(+1.32%)
Jan 07, 2009
8.751
8.861
8.203
8.305
32,701,658
-0.77(-8.46%)
Jan 06, 2009
8.493
9.174
8.415
9.073
34,029,200
+0.71(+8.53%)
Jan 05, 2009
8.179
8.462
8.125
8.360
20,737,664
+0.00(+0.00%)
Jan 02, 2009
7.929
8.399
7.843
8.360
12,859,677
+0.42(+5.33%)
Dec 31, 2008
7.960
8.148
7.874
7.937
12,088,262
-0.02(-0.20%)
Dec 30, 2008
7.678
8.031
7.639
7.952
11,397,735
+0.27(+3.57%)
Dec 29, 2008
7.600
7.686
7.506
7.678
12,647,505
+0.09(+1.14%)
Dec 26, 2008
7.678
7.733
7.459
7.592
7,611,275
-0.11(-1.42%)
Dec 24, 2008
7.655
7.741
7.592
7.702
4,173,326
+0.09(+1.13%)
Dec 23, 2008
8.023
8.023
7.561
7.615
15,082,851
-0.34(-4.24%)
Dec 22, 2008
7.843
7.976
7.780
7.952
17,351,998
+0.02(+0.20%)
Dec 19, 2008
7.960
8.234
7.874
7.937
25,346,518
+0.02(+0.30%)
Dec 18, 2008
8.352
8.407
7.827
7.913
18,308,228
-0.45(-5.34%)
Dec 17, 2008
8.328
8.501
8.085
8.360
23,539,498
-0.06(-0.74%)
Dec 16, 2008
8.085
8.430
8.038
8.422
35,965,152
+0.44(+5.50%)
Dec 15, 2008
8.187
8.281
7.819
7.984
24,224,462
-0.20(-2.49%)
Dec 12, 2008
7.678
8.219
7.678
8.187
21,923,332
+0.31(+3.88%)
Dec 11, 2008
8.038
8.328
7.835
7.882
21,754,726
-0.23(-2.80%)
Dec 10, 2008
8.093
8.462
7.995
8.109
22,032,128
+0.03(+0.39%)
Dec 09, 2008
7.717
8.485
7.537
8.078
29,152,728
+0.24(+3.00%)
Dec 08, 2008
7.890
7.921
7.639
7.843
28,038,770
+0.01(+0.10%)
Dec 05, 2008
7.412
7.843
7.153
7.835
30,953,080
+0.38(+5.04%)
Dec 04, 2008
7.365
7.874
7.278
7.459
39,497,252
+0.16(+2.26%)
Dec 03, 2008
7.024
7.349
6.714
7.294
22,697,294
+0.25(+3.56%)
Dec 02, 2008
7.059
7.161
6.746
7.043
24,579,350
+0.09(+1.24%)
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
.