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 (%)
Dec 31, 2008
7.947
8.135
7.861
7.924
12,107,944
-0.02(-0.20%)
Dec 30, 2008
7.666
8.018
7.626
7.939
11,416,292
+0.27(+3.57%)
Dec 29, 2008
7.587
7.673
7.493
7.666
12,668,098
+0.09(+1.14%)
Dec 26, 2008
7.666
7.720
7.447
7.580
7,623,668
-0.11(-1.42%)
Dec 24, 2008
7.642
7.728
7.580
7.689
4,180,121
+0.09(+1.13%)
Dec 23, 2008
8.010
8.010
7.548
7.603
15,107,408
-0.34(-4.24%)
Dec 22, 2008
7.830
7.963
7.767
7.939
17,380,252
+0.02(+0.20%)
Dec 19, 2008
7.947
8.221
7.861
7.924
25,387,786
+0.02(+0.30%)
Dec 18, 2008
8.338
8.393
7.814
7.900
18,338,038
-0.45(-5.34%)
Dec 17, 2008
8.315
8.487
8.072
8.346
23,577,824
-0.06(-0.74%)
Dec 16, 2008
8.072
8.416
8.025
8.409
36,023,712
+0.44(+5.50%)
Dec 15, 2008
8.174
8.268
7.806
7.971
24,263,904
-0.20(-2.49%)
Dec 12, 2008
7.666
8.205
7.666
8.174
21,959,028
+0.31(+3.88%)
Dec 11, 2008
8.025
8.315
7.822
7.869
21,790,148
-0.23(-2.80%)
Dec 10, 2008
8.080
8.448
7.982
8.096
22,068,000
+0.03(+0.39%)
Dec 09, 2008
7.705
8.471
7.525
8.064
29,200,194
+0.23(+3.00%)
Dec 08, 2008
7.877
7.908
7.626
7.830
28,084,422
+0.01(+0.10%)
Dec 05, 2008
7.400
7.830
7.141
7.822
31,003,478
+0.38(+5.04%)
Dec 04, 2008
7.353
7.861
7.267
7.447
39,561,560
+0.16(+2.26%)
Dec 03, 2008
7.012
7.337
6.703
7.282
22,734,250
+0.25(+3.56%)
Dec 02, 2008
7.048
7.149
6.735
7.032
24,619,368
+0.09(+1.24%)
Dec 01, 2008
7.321
7.321
6.907
6.946
25,763,118
-0.55(-7.31%)
Nov 28, 2008
7.572
7.626
7.321
7.493
10,961,409
-0.12(-1.54%)
Nov 26, 2008
6.680
7.619
6.649
7.611
34,167,472
+0.80(+11.71%)
Nov 25, 2008
7.059
7.102
6.664
6.813
25,168,052
-0.10(-1.47%)
Nov 24, 2008
6.711
6.915
6.586
6.915
34,141,132
+0.38(+5.87%)
Nov 21, 2008
6.461
6.610
6.101
6.531
38,796,488
+0.16(+2.58%)
Nov 20, 2008
6.555
6.922
6.351
6.367
43,823,140
-0.22(-3.33%)
Nov 19, 2008
7.368
7.415
6.578
6.586
36,209,392
-0.84(-11.37%)
Nov 18, 2008
7.861
7.892
7.157
7.431
34,158,852
-0.39(-5.00%)
Nov 17, 2008
7.932
8.080
7.791
7.822
22,456,914
-0.18(-2.25%)
Nov 14, 2008
8.409
8.495
7.892
8.002
25,183,108
-0.89(-10.03%)
Nov 13, 2008
7.814
8.894
7.752
8.894
44,750,372
+1.11(+14.27%)
Nov 12, 2008
8.190
8.418
7.783
7.783
33,489,876
-0.55(-6.57%)
Nov 11, 2008
8.252
8.424
7.994
8.330
22,391,078
-0.05(-0.56%)
Nov 10, 2008
8.917
8.948
8.299
8.377
25,440,830
-0.46(-5.22%)
Nov 07, 2008
8.698
8.854
8.526
8.839
22,233,068
+0.32(+3.76%)
Nov 06, 2008
9.558
9.558
8.479
8.518
39,545,660
-1.23(-12.60%)
Nov 05, 2008
10.24
10.32
9.723
9.746
21,122,558
-0.66(-6.39%)
Nov 04, 2008
10.44
10.58
10.09
10.41
24,493,082
+0.27(+2.70%)
Nov 03, 2008
10.13
10.36
9.997
10.14
17,412,090
+0.04(+0.39%)
Oct 31, 2008
9.355
10.31
9.332
10.10
35,408,352
+0.65(+6.87%)
Oct 30, 2008
9.707
9.824
9.339
9.449
31,366,996
+0.08(+0.83%)
Oct 29, 2008
9.660
9.691
9.269
9.371
27,556,246
-0.36(-3.70%)
Oct 28, 2008
9.144
9.746
8.753
9.731
33,576,840
+0.89(+10.09%)
Oct 27, 2008
8.737
9.324
8.542
8.839
26,667,214
-0.08(-0.88%)
Oct 24, 2008
8.229
9.183
8.229
8.917
33,947,896
+0.03(+0.35%)
Oct 23, 2008
9.105
9.183
8.557
8.886
38,889,652
-0.22(-2.41%)
Oct 22, 2008
9.402
9.715
9.019
9.105
32,326,414
-0.45(-4.75%)
Oct 21, 2008
9.777
9.817
9.535
9.558
28,643,302
-0.42(-4.23%)
Oct 20, 2008
9.770
10.26
9.699
9.981
41,681,848
+0.60(+6.42%)
Oct 17, 2008
9.684
10.23
9.339
9.379
38,164,136
-0.42(-4.31%)
Oct 16, 2008
9.113
9.801
8.690
9.801
44,386,592
+0.80(+8.86%)
Oct 15, 2008
9.856
9.973
8.995
9.003
48,014,932
-0.97(-9.73%)
Oct 14, 2008
10.90
10.97
9.934
9.973
47,979,976
-0.50(-4.78%)
Oct 13, 2008
10.40
10.50
10.00
10.47
32,069,220
+0.54(+5.43%)
Oct 10, 2008
9.754
10.70
9.504
9.934
64,008,972
-0.08(-0.78%)
Oct 09, 2008
10.02
10.25
9.910
10.01
49,585,268
+0.26(+2.65%)
Oct 08, 2008
9.394
10.21
9.332
9.754
48,152,868
+0.09(+0.97%)
Oct 07, 2008
10.68
10.79
9.657
9.660
53,689,180
-0.93(-8.79%)
Oct 06, 2008
10.95
10.95
10.07
10.59
51,275,864
-0.51(-4.58%)
Oct 03, 2008
11.28
11.68
11.01
11.10
33,856,304
-0.06(-0.56%)
Oct 02, 2008
11.62
11.67
11.16
11.16
31,384,460
-0.54(-4.61%)
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
.