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
)
221.73
-0.02 (-0.01%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 31, 2012
9.982
10.11
9.925
10.06
18,341,394
+0.18(+1.78%)
Jan 30, 2012
9.909
9.958
9.819
9.884
19,417,848
-0.14(-1.39%)
Jan 27, 2012
10.16
10.26
9.983
10.02
23,166,738
-0.14(-1.37%)
Jan 26, 2012
10.19
10.36
10.07
10.16
18,021,114
+0.03(+0.32%)
Jan 25, 2012
10.10
10.20
9.982
10.13
13,103,538
+0.05(+0.45%)
Jan 24, 2012
10.02
10.17
9.933
10.08
10,148,690
+0.07(+0.69%)
Jan 23, 2012
10.19
10.22
9.929
10.02
22,941,628
-0.20(-2.00%)
Jan 20, 2012
10.15
10.29
10.09
10.22
24,053,410
+0.13(+1.30%)
Jan 19, 2012
9.991
10.18
9.958
10.09
18,853,666
+0.16(+1.57%)
Jan 18, 2012
9.745
9.982
9.704
9.933
24,733,752
+0.28(+2.93%)
Jan 17, 2012
9.671
9.761
9.614
9.651
29,204,216
+0.23(+2.39%)
Jan 13, 2012
9.630
9.646
9.384
9.425
17,590,270
-0.25(-2.54%)
Jan 12, 2012
9.679
9.712
9.532
9.671
15,334,356
+0.07(+0.77%)
Jan 11, 2012
9.507
9.737
9.458
9.597
17,915,466
+0.09(+0.95%)
Jan 10, 2012
9.401
9.597
9.376
9.507
30,774,698
+0.21(+2.29%)
Jan 09, 2012
9.081
9.319
9.032
9.294
27,194,062
+0.27(+3.00%)
Jan 06, 2012
8.892
9.040
8.794
9.024
19,739,700
+0.15(+1.66%)
Jan 05, 2012
8.786
8.884
8.720
8.876
17,072,968
+0.06(+0.65%)
Jan 04, 2012
8.778
8.819
8.696
8.819
12,898,777
+0.04(+0.47%)
Dec 30, 2011
8.856
8.884
8.770
8.778
7,966,603
+0.02(+0.28%)
Dec 29, 2011
8.770
8.843
8.704
8.753
9,874,351
+0.05(+0.61%)
Dec 28, 2011
8.901
8.933
8.679
8.700
11,628,989
-0.18(-1.99%)
Dec 27, 2011
8.819
8.974
8.810
8.876
10,850,716
+0.01(+0.09%)
Dec 23, 2011
8.638
8.868
8.630
8.868
15,298,130
+0.51(+6.08%)
Dec 21, 2011
8.540
8.565
8.335
8.360
28,581,048
-0.18(-2.06%)
Dec 20, 2011
8.450
8.712
8.450
8.536
32,003,406
+0.23(+2.81%)
Dec 19, 2011
8.466
8.606
8.290
8.302
14,420,769
-0.16(-1.94%)
Dec 16, 2011
8.433
8.614
8.388
8.466
21,501,254
+0.11(+1.37%)
Dec 15, 2011
8.606
8.622
8.339
8.352
21,145,688
-0.11(-1.36%)
Dec 14, 2011
8.597
8.630
8.458
8.466
18,183,652
-0.14(-1.62%)
Dec 13, 2011
8.663
8.737
8.548
8.606
32,617,832
-0.02(-0.19%)
Dec 12, 2011
9.032
9.048
8.581
8.622
26,542,986
-0.56(-6.07%)
Dec 09, 2011
8.958
9.245
8.851
9.179
14,614,793
+0.24(+2.66%)
Dec 08, 2011
9.179
9.253
8.933
8.942
17,377,886
-0.28(-3.02%)
Dec 07, 2011
9.114
9.294
8.966
9.220
20,686,468
+0.13(+1.44%)
Dec 06, 2011
9.065
9.155
9.007
9.089
14,320,236
+0.08(+0.91%)
Dec 05, 2011
9.024
9.081
8.901
9.007
16,715,504
+0.13(+1.48%)
Dec 02, 2011
8.933
9.077
8.851
8.876
18,466,818
+0.05(+0.56%)
Dec 01, 2011
8.794
8.884
8.659
8.827
17,631,070
-0.01(-0.09%)
Nov 30, 2011
8.606
8.851
8.556
8.835
29,576,180
+0.43(+5.17%)
Nov 29, 2011
8.548
8.573
8.368
8.401
21,660,484
-0.12(-1.44%)
Nov 28, 2011
8.589
8.696
8.442
8.524
21,371,460
+0.20(+2.36%)
Nov 25, 2011
8.376
8.548
8.327
8.327
10,361,870
-0.04(-0.49%)
Nov 23, 2011
8.589
8.597
8.335
8.368
22,244,178
-0.30(-3.41%)
Nov 22, 2011
8.876
8.966
8.618
8.663
23,496,078
-0.26(-2.94%)
Nov 21, 2011
9.040
9.097
8.851
8.925
20,644,478
-0.21(-2.33%)
Nov 18, 2011
9.334
9.374
9.057
9.138
19,894,536
-0.24(-2.60%)
Nov 17, 2011
9.789
9.887
9.212
9.382
35,610,404
-0.76(-7.54%)
Nov 16, 2011
10.09
10.38
10.07
10.15
20,035,070
-0.14(-1.34%)
Nov 15, 2011
10.00
10.36
9.960
10.29
14,410,696
+0.08(+0.80%)
Nov 14, 2011
10.32
10.42
10.11
10.20
12,788,361
-0.15(-1.49%)
Nov 11, 2011
10.11
10.42
10.03
10.36
15,029,284
+0.39(+3.92%)
Nov 10, 2011
9.976
10.08
9.822
9.968
14,186,523
+0.09(+0.91%)
Nov 09, 2011
10.09
10.09
9.846
9.879
20,761,670
-0.41(-3.96%)
Nov 08, 2011
10.17
10.29
10.09
10.29
14,567,688
+0.19(+1.89%)
Nov 07, 2011
10.06
10.13
9.920
10.09
13,189,699
-0.01(-0.12%)
Nov 04, 2011
10.02
10.20
9.895
10.11
11,588,065
+0.05(+0.49%)
Nov 03, 2011
9.863
10.11
9.684
10.06
16,409,668
+0.26(+2.66%)
Nov 02, 2011
9.765
9.879
9.684
9.797
15,471,765
+0.10(+1.01%)
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
.