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 (%)
Oct 29, 2010
9.765
9.840
9.709
9.821
14,006,811
+0.08(+0.82%)
Oct 28, 2010
9.685
9.773
9.654
9.741
15,890,330
+0.01(+0.08%)
Oct 27, 2010
9.534
9.733
9.510
9.733
14,880,821
+0.07(+0.74%)
Oct 25, 2010
9.717
9.741
9.654
9.662
15,568,542
+0.02(+0.21%)
Oct 22, 2010
9.463
9.669
9.415
9.642
22,948,620
+0.18(+1.93%)
Oct 21, 2010
9.510
9.542
9.383
9.459
18,312,556
-0.04(-0.38%)
Oct 20, 2010
9.399
9.582
9.391
9.495
20,783,108
+0.13(+1.38%)
Oct 19, 2010
9.455
9.558
9.224
9.365
33,880,800
-0.14(-1.42%)
Oct 18, 2010
9.526
9.566
9.359
9.501
17,460,558
-0.05(-0.56%)
Oct 15, 2010
9.582
9.582
9.431
9.554
25,201,972
+0.08(+0.88%)
Oct 14, 2010
9.542
9.598
9.431
9.471
20,331,240
-0.05(-0.48%)
Oct 13, 2010
9.542
9.582
9.391
9.517
20,713,378
+0.01(+0.07%)
Oct 12, 2010
9.407
9.534
9.304
9.510
23,019,984
+0.11(+1.18%)
Oct 11, 2010
9.399
9.479
9.359
9.399
18,285,026
+0.00(+0.00%)
Oct 08, 2010
9.248
9.431
9.129
9.399
32,489,628
+0.07(+0.77%)
Oct 07, 2010
9.391
9.403
9.248
9.328
23,221,026
+0.00(+0.00%)
Oct 06, 2010
9.383
9.391
9.224
9.328
23,891,508
-0.10(-1.11%)
Oct 05, 2010
9.232
9.463
9.224
9.433
26,406,712
+0.30(+3.24%)
Oct 04, 2010
9.272
9.328
9.033
9.137
19,810,468
-0.17(-1.88%)
Oct 01, 2010
9.375
9.407
9.216
9.312
22,657,940
+0.02(+0.26%)
Sep 30, 2010
9.312
9.423
9.153
9.288
29,800,794
+0.00(+0.00%)
Sep 29, 2010
9.264
9.399
9.153
9.288
27,566,332
-0.04(-0.43%)
Sep 28, 2010
9.216
9.359
9.089
9.328
26,874,836
+0.15(+1.65%)
Sep 27, 2010
9.208
9.304
9.145
9.176
15,160,464
-0.07(-0.78%)
Sep 24, 2010
9.121
9.288
9.073
9.249
27,737,234
+0.27(+3.02%)
Sep 23, 2010
8.795
9.101
8.739
8.978
28,312,374
+0.10(+1.16%)
Sep 22, 2010
8.914
9.002
8.803
8.874
26,083,480
-0.07(-0.80%)
Sep 21, 2010
8.922
9.009
8.851
8.946
33,702,112
+0.07(+0.81%)
Sep 20, 2010
8.787
8.906
8.668
8.874
24,272,676
+0.11(+1.25%)
Sep 17, 2010
8.850
8.866
8.652
8.765
29,431,194
-0.01(-0.16%)
Sep 15, 2010
8.795
8.819
8.636
8.779
23,787,702
-0.06(-0.63%)
Sep 14, 2010
8.580
8.898
8.524
8.835
32,855,658
+0.26(+3.06%)
Sep 13, 2010
8.540
8.644
8.516
8.572
29,299,840
+0.08(+0.94%)
Sep 10, 2010
8.564
8.675
8.381
8.493
28,833,528
-0.08(-0.93%)
Sep 09, 2010
8.516
8.715
8.437
8.572
30,481,514
+0.16(+1.89%)
Sep 08, 2010
8.660
8.660
8.326
8.413
38,141,120
-0.19(-2.22%)
Sep 07, 2010
8.677
8.707
8.524
8.604
39,617,652
-0.13(-1.46%)
Sep 03, 2010
8.755
8.827
8.580
8.731
21,125,220
+0.15(+1.76%)
Sep 02, 2010
8.485
8.596
8.421
8.580
24,632,192
+0.06(+0.75%)
Sep 01, 2010
8.357
8.668
8.349
8.516
38,629,844
+0.27(+3.28%)
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%)
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
.