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 (%)
Nov 30, 2010
9.910
9.998
9.838
9.938
16,525,424
-0.08(-0.76%)
Nov 29, 2010
9.950
10.05
9.878
10.01
20,918,246
-0.01(-0.08%)
Nov 26, 2010
10.01
10.12
10.01
10.02
5,033,919
-0.04(-0.44%)
Nov 24, 2010
9.982
10.07
10.07
10.07
13,784,454
+0.14(+1.41%)
Nov 23, 2010
9.878
9.958
9.838
9.926
14,519,701
-0.10(-0.96%)
Nov 22, 2010
9.878
10.09
9.870
10.02
18,722,176
+0.05(+0.55%)
Nov 19, 2010
10.02
10.07
9.934
9.967
21,277,560
-0.09(-0.94%)
Nov 18, 2010
9.989
10.22
9.942
10.06
27,460,520
+0.21(+2.18%)
Nov 17, 2010
9.926
10.05
9.815
9.846
18,574,792
-0.06(-0.64%)
Nov 16, 2010
9.934
10.09
9.870
9.910
21,527,332
-0.12(-1.15%)
Nov 15, 2010
10.12
10.18
10.02
10.03
15,877,471
+0.01(+0.12%)
Nov 12, 2010
9.966
10.13
9.962
10.01
18,465,598
-0.03(-0.28%)
Nov 11, 2010
9.982
10.07
9.926
10.04
18,910,576
-0.18(-1.75%)
Nov 10, 2010
10.22
10.25
10.04
10.22
19,750,502
+0.02(+0.23%)
Nov 09, 2010
10.22
10.40
10.14
10.20
18,176,112
+0.02(+0.16%)
Nov 08, 2010
10.29
10.33
10.16
10.18
20,708,342
-0.14(-1.39%)
Nov 05, 2010
10.26
10.39
10.23
10.32
19,065,508
+0.07(+0.70%)
Nov 04, 2010
10.06
10.25
10.05
10.25
20,546,002
+0.28(+2.83%)
Nov 03, 2010
9.926
9.982
9.803
9.970
15,495,947
+0.04(+0.44%)
Nov 02, 2010
9.878
9.942
9.799
9.926
14,553,435
+0.09(+0.89%)
Nov 01, 2010
9.830
9.894
9.679
9.838
20,538,928
+0.02(+0.16%)
Oct 29, 2010
9.767
9.842
9.711
9.822
14,004,084
+0.08(+0.82%)
Oct 28, 2010
9.687
9.775
9.655
9.743
15,887,236
+0.01(+0.08%)
Oct 27, 2010
9.536
9.735
9.512
9.735
14,877,923
+0.07(+0.74%)
Oct 25, 2010
9.719
9.743
9.655
9.663
15,565,511
+0.02(+0.21%)
Oct 22, 2010
9.465
9.671
9.417
9.644
22,944,152
+0.18(+1.93%)
Oct 21, 2010
9.512
9.544
9.385
9.461
18,308,990
-0.04(-0.38%)
Oct 20, 2010
9.401
9.584
9.393
9.496
20,779,062
+0.13(+1.38%)
Oct 19, 2010
9.457
9.560
9.226
9.367
33,874,204
-0.14(-1.42%)
Oct 18, 2010
9.528
9.568
9.361
9.502
17,457,158
-0.05(-0.56%)
Oct 15, 2010
9.584
9.584
9.433
9.556
25,197,064
+0.08(+0.88%)
Oct 14, 2010
9.544
9.600
9.433
9.473
20,327,282
-0.05(-0.48%)
Oct 13, 2010
9.544
9.584
9.393
9.519
20,709,346
+0.01(+0.07%)
Oct 12, 2010
9.409
9.536
9.306
9.512
23,015,502
+0.11(+1.18%)
Oct 11, 2010
9.401
9.480
9.361
9.401
18,281,466
+0.00(+0.00%)
Oct 08, 2010
9.250
9.433
9.131
9.401
32,483,302
+0.07(+0.77%)
Oct 07, 2010
9.393
9.405
9.250
9.329
23,216,504
+0.00(+0.00%)
Oct 06, 2010
9.385
9.393
9.226
9.329
23,886,856
-0.10(-1.11%)
Oct 05, 2010
9.234
9.465
9.226
9.434
26,401,570
+0.30(+3.24%)
Oct 04, 2010
9.274
9.329
9.035
9.138
19,806,612
-0.17(-1.88%)
Oct 01, 2010
9.377
9.409
9.218
9.313
22,653,530
+0.02(+0.26%)
Sep 30, 2010
9.313
9.425
9.154
9.290
29,794,992
+0.00(+0.00%)
Sep 29, 2010
9.266
9.401
9.154
9.290
27,560,964
-0.04(-0.43%)
Sep 28, 2010
9.218
9.361
9.091
9.329
26,869,604
+0.15(+1.65%)
Sep 27, 2010
9.210
9.306
9.146
9.178
15,157,512
-0.07(-0.78%)
Sep 24, 2010
9.123
9.290
9.075
9.251
27,731,834
+0.27(+3.02%)
Sep 23, 2010
8.796
9.103
8.741
8.979
28,306,862
+0.10(+1.16%)
Sep 22, 2010
8.916
9.003
8.804
8.876
26,078,402
-0.07(-0.80%)
Sep 21, 2010
8.924
9.011
8.853
8.948
33,695,548
+0.07(+0.81%)
Sep 20, 2010
8.789
8.908
8.669
8.876
24,267,950
+0.11(+1.25%)
Sep 17, 2010
8.852
8.868
8.653
8.767
29,425,462
-0.01(-0.16%)
Sep 15, 2010
8.796
8.820
8.637
8.781
23,783,072
-0.06(-0.63%)
Sep 14, 2010
8.582
8.900
8.526
8.836
32,849,262
+0.26(+3.06%)
Sep 13, 2010
8.542
8.645
8.518
8.574
29,294,136
+0.08(+0.94%)
Sep 10, 2010
8.566
8.677
8.383
8.494
28,827,914
-0.08(-0.93%)
Sep 09, 2010
8.518
8.717
8.439
8.574
30,475,580
+0.16(+1.89%)
Sep 08, 2010
8.661
8.661
8.327
8.415
38,133,696
-0.19(-2.22%)
Sep 07, 2010
8.679
8.709
8.526
8.606
39,609,940
-0.13(-1.46%)
Sep 03, 2010
8.757
8.828
8.582
8.733
21,121,106
+0.15(+1.76%)
Sep 02, 2010
8.486
8.598
8.423
8.582
24,627,396
+0.06(+0.75%)
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
.