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
)
242.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2009
7.578
7.719
7.281
7.328
27,176,728
-0.18(-2.40%)
Jan 29, 2009
7.914
7.977
7.406
7.508
29,049,936
-0.61(-7.51%)
Jan 28, 2009
8.000
8.188
7.946
8.118
20,038,052
+0.23(+2.98%)
Jan 27, 2009
7.766
8.039
7.711
7.883
23,417,960
+0.20(+2.54%)
Jan 26, 2009
7.523
7.891
7.437
7.688
22,575,734
+0.09(+1.24%)
Jan 23, 2009
7.023
7.734
6.992
7.594
25,104,254
+0.44(+6.12%)
Jan 22, 2009
7.054
7.359
6.921
7.156
25,922,226
-0.21(-2.87%)
Jan 21, 2009
7.515
7.515
7.038
7.367
32,882,128
+0.02(+0.21%)
Jan 20, 2009
7.844
7.935
7.351
7.351
22,091,082
-0.61(-7.66%)
Jan 16, 2009
7.961
8.063
7.515
7.961
31,946,982
+0.38(+4.95%)
Jan 15, 2009
7.648
7.695
7.265
7.586
25,776,020
-0.02(-0.31%)
Jan 14, 2009
7.758
7.852
7.492
7.609
19,721,790
-0.36(-4.51%)
Jan 13, 2009
7.680
8.313
7.625
7.969
28,660,514
+0.15(+1.90%)
Jan 12, 2009
8.133
8.165
7.750
7.820
25,749,766
-0.29(-3.57%)
Jan 09, 2009
8.427
8.454
8.079
8.110
22,481,448
-0.29(-3.45%)
Jan 08, 2009
8.188
8.415
8.032
8.399
28,231,958
+0.11(+1.32%)
Jan 07, 2009
8.735
8.845
8.188
8.290
32,761,278
-0.77(-8.46%)
Jan 06, 2009
8.477
9.158
8.399
9.056
34,091,240
+0.71(+8.53%)
Jan 05, 2009
8.165
8.446
8.110
8.344
20,775,472
+0.00(+0.00%)
Jan 02, 2009
7.914
8.384
7.828
8.344
12,883,123
+0.42(+5.33%)
Dec 31, 2008
7.946
8.133
7.860
7.922
12,110,301
-0.02(-0.20%)
Dec 30, 2008
7.664
8.016
7.625
7.938
11,418,515
+0.27(+3.57%)
Dec 29, 2008
7.586
7.672
7.492
7.664
12,670,564
+0.09(+1.14%)
Dec 26, 2008
7.664
7.719
7.445
7.578
7,625,152
-0.11(-1.42%)
Dec 24, 2008
7.641
7.727
7.578
7.688
4,180,935
+0.09(+1.13%)
Dec 23, 2008
8.008
8.008
7.547
7.601
15,110,349
-0.34(-4.24%)
Dec 22, 2008
7.828
7.961
7.766
7.938
17,383,634
+0.02(+0.20%)
Dec 19, 2008
7.946
8.219
7.860
7.922
25,392,728
+0.02(+0.30%)
Dec 18, 2008
8.337
8.391
7.813
7.899
18,341,606
-0.45(-5.34%)
Dec 17, 2008
8.313
8.485
8.071
8.344
23,582,414
-0.06(-0.74%)
Dec 16, 2008
8.071
8.415
8.024
8.407
36,030,724
+0.44(+5.50%)
Dec 15, 2008
8.172
8.266
7.805
7.969
24,268,628
-0.20(-2.49%)
Dec 12, 2008
7.664
8.204
7.664
8.172
21,963,302
+0.30(+3.88%)
Dec 11, 2008
8.024
8.313
7.820
7.867
21,794,390
-0.23(-2.80%)
Dec 10, 2008
8.079
8.446
7.981
8.094
22,072,296
+0.03(+0.39%)
Dec 09, 2008
7.703
8.470
7.523
8.063
29,205,878
+0.23(+3.00%)
Dec 08, 2008
7.875
7.907
7.625
7.828
28,089,890
+0.01(+0.10%)
Dec 05, 2008
7.398
7.828
7.140
7.820
31,009,512
+0.38(+5.04%)
Dec 04, 2008
7.351
7.860
7.265
7.445
39,569,260
+0.16(+2.26%)
Dec 03, 2008
7.011
7.336
6.702
7.281
22,738,674
+0.25(+3.56%)
Dec 02, 2008
7.046
7.148
6.733
7.031
24,624,162
+0.09(+1.24%)
Dec 01, 2008
7.320
7.320
6.905
6.945
25,768,132
-0.55(-7.31%)
Nov 28, 2008
7.570
7.625
7.320
7.492
10,963,542
-0.12(-1.54%)
Nov 26, 2008
6.679
7.617
6.647
7.609
34,174,124
+0.80(+11.71%)
Nov 25, 2008
7.058
7.101
6.663
6.812
25,172,952
-0.10(-1.47%)
Nov 24, 2008
6.710
6.913
6.585
6.913
34,147,776
+0.38(+5.87%)
Nov 21, 2008
6.460
6.608
6.100
6.530
38,804,040
+0.16(+2.58%)
Nov 20, 2008
6.554
6.921
6.350
6.366
43,831,668
-0.22(-3.33%)
Nov 19, 2008
7.367
7.414
6.577
6.585
36,216,440
-0.84(-11.37%)
Nov 18, 2008
7.860
7.891
7.156
7.429
34,165,500
-0.39(-5.00%)
Nov 17, 2008
7.930
8.079
7.789
7.820
22,461,284
-0.18(-2.25%)
Nov 14, 2008
8.407
8.493
7.891
8.000
25,188,010
-0.89(-10.03%)
Nov 13, 2008
7.813
8.892
7.750
8.892
44,759,080
+1.11(+14.27%)
Nov 12, 2008
8.188
8.416
7.781
7.781
33,496,394
-0.55(-6.57%)
Nov 11, 2008
8.251
8.423
7.993
8.329
22,395,438
-0.05(-0.56%)
Nov 10, 2008
8.915
8.947
8.298
8.376
25,445,782
-0.46(-5.22%)
Nov 07, 2008
8.696
8.853
8.524
8.837
22,237,396
+0.32(+3.76%)
Nov 06, 2008
9.557
9.557
8.477
8.517
39,553,360
-1.23(-12.60%)
Nov 05, 2008
10.24
10.32
9.721
9.744
21,126,670
-0.66(-6.39%)
Nov 04, 2008
10.44
10.58
10.09
10.41
24,497,850
+0.27(+2.70%)
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
.