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 (%)
Apr 30, 2012
9.890
9.980
9.865
9.890
10,239,677
-0.03(-0.33%)
Apr 27, 2012
9.848
9.939
9.799
9.923
13,056,687
+0.07(+0.75%)
Apr 26, 2012
9.626
9.906
9.609
9.848
14,496,466
+0.25(+2.62%)
Apr 25, 2012
9.535
9.642
9.510
9.597
10,731,479
+0.12(+1.26%)
Apr 24, 2012
9.560
9.609
9.452
9.477
13,164,209
-0.07(-0.78%)
Apr 23, 2012
9.576
9.593
9.469
9.551
15,174,605
-0.16(-1.61%)
Apr 20, 2012
9.824
9.890
9.708
9.708
12,269,722
-0.08(-0.80%)
Apr 19, 2012
9.774
9.939
9.749
9.786
11,890,571
+0.01(+0.13%)
Apr 18, 2012
9.881
9.881
9.741
9.774
13,349,840
-0.15(-1.50%)
Apr 17, 2012
9.824
10.01
9.807
9.923
12,592,743
+0.14(+1.43%)
Apr 16, 2012
9.766
9.840
9.659
9.782
11,992,384
+0.05(+0.51%)
Apr 13, 2012
9.890
9.964
9.725
9.733
10,932,127
-0.22(-2.20%)
Apr 12, 2012
9.832
10.02
9.782
9.951
10,276,935
+0.12(+1.26%)
Apr 11, 2012
9.758
9.898
9.733
9.828
12,366,751
+0.14(+1.40%)
Apr 10, 2012
9.733
9.848
9.642
9.692
16,807,050
-0.09(-0.93%)
Apr 09, 2012
9.782
9.848
9.725
9.782
16,155,243
-0.14(-1.41%)
Apr 05, 2012
9.931
10.03
9.898
9.923
14,376,260
-0.02(-0.25%)
Apr 04, 2012
9.980
10.08
9.898
9.947
19,224,120
-0.15(-1.47%)
Apr 03, 2012
10.23
10.34
10.08
10.10
18,475,372
-0.21(-2.08%)
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
.