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 (%)
Feb 27, 2009
7.470
7.744
7.204
7.204
50,285,044
-0.49(-6.40%)
Feb 26, 2009
7.400
7.814
7.314
7.697
69,204,320
+0.31(+4.13%)
Feb 25, 2009
6.758
7.658
6.680
7.392
59,113,208
+0.56(+8.12%)
Feb 24, 2009
6.649
6.868
6.578
6.836
28,804,402
+0.29(+4.42%)
Feb 23, 2009
6.883
6.977
6.516
6.547
30,820,434
-0.31(-4.45%)
Feb 20, 2009
6.492
6.985
6.406
6.852
43,093,496
+0.33(+5.04%)
Feb 19, 2009
6.836
6.860
6.453
6.524
38,927,920
-0.20(-2.91%)
Feb 18, 2009
6.758
6.993
6.578
6.719
29,729,164
-0.02(-0.23%)
Feb 17, 2009
7.126
7.157
6.711
6.735
35,583,928
-0.70(-9.46%)
Feb 13, 2009
7.353
7.501
7.243
7.439
36,459,056
+0.07(+0.96%)
Feb 12, 2009
7.220
7.580
7.095
7.368
50,356,372
-0.27(-3.58%)
Feb 11, 2009
7.407
7.861
7.400
7.642
33,339,204
+0.06(+0.83%)
Feb 10, 2009
7.861
8.151
7.572
7.580
45,916,180
-0.40(-5.00%)
Feb 09, 2009
8.182
8.260
7.916
7.978
34,578,604
-0.20(-2.39%)
Feb 06, 2009
8.002
8.221
7.932
8.174
21,958,116
+0.17(+2.15%)
Feb 05, 2009
7.556
8.057
7.556
8.002
29,113,088
+0.31(+4.07%)
Feb 04, 2009
7.478
8.002
7.400
7.689
29,932,050
+0.20(+2.61%)
Feb 03, 2009
7.314
7.501
7.141
7.493
27,129,096
+0.13(+1.81%)
Feb 02, 2009
7.235
7.447
7.095
7.361
31,136,446
+0.03(+0.43%)
Jan 30, 2009
7.580
7.720
7.282
7.329
27,171,438
-0.18(-2.40%)
Jan 29, 2009
7.916
7.978
7.407
7.509
29,044,282
-0.61(-7.51%)
Jan 28, 2009
8.002
8.190
7.947
8.119
20,034,152
+0.23(+2.98%)
Jan 27, 2009
7.767
8.041
7.712
7.885
23,413,404
+0.20(+2.54%)
Jan 26, 2009
7.525
7.892
7.439
7.689
22,571,340
+0.09(+1.24%)
Jan 23, 2009
7.024
7.736
6.993
7.595
25,099,370
+0.44(+6.12%)
Jan 22, 2009
7.055
7.361
6.922
7.157
25,917,180
-0.21(-2.87%)
Jan 21, 2009
7.517
7.517
7.040
7.368
32,875,728
+0.02(+0.21%)
Jan 20, 2009
7.845
7.937
7.353
7.353
22,086,784
-0.61(-7.66%)
Jan 16, 2009
7.963
8.064
7.517
7.963
31,940,764
+0.38(+4.95%)
Jan 15, 2009
7.650
7.697
7.267
7.587
25,771,004
-0.02(-0.31%)
Jan 14, 2009
7.759
7.853
7.493
7.611
19,717,952
-0.36(-4.51%)
Jan 13, 2009
7.681
8.315
7.626
7.971
28,654,936
+0.15(+1.90%)
Jan 12, 2009
8.135
8.166
7.752
7.822
25,744,754
-0.29(-3.57%)
Jan 09, 2009
8.428
8.456
8.080
8.111
22,477,072
-0.29(-3.45%)
Jan 08, 2009
8.190
8.416
8.033
8.401
28,226,462
+0.11(+1.32%)
Jan 07, 2009
8.737
8.847
8.190
8.291
32,754,902
-0.77(-8.46%)
Jan 06, 2009
8.479
9.160
8.401
9.058
34,084,608
+0.71(+8.53%)
Jan 05, 2009
8.166
8.448
8.111
8.346
20,771,428
+0.00(+0.00%)
Jan 02, 2009
7.916
8.385
7.830
8.346
12,880,615
+0.42(+5.33%)
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%)
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
.