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 (%)
Jul 31, 2009
10.67
11.00
10.66
10.79
27,762,140
+0.13(+1.25%)
Jul 30, 2009
10.82
11.10
10.61
10.66
31,122,568
+0.02(+0.15%)
Jul 29, 2009
10.36
10.72
10.33
10.65
27,260,506
+0.18(+1.72%)
Jul 28, 2009
10.32
10.58
10.25
10.47
19,758,908
+0.05(+0.53%)
Jul 27, 2009
10.31
10.42
10.11
10.41
22,181,414
+0.09(+0.91%)
Jul 24, 2009
10.33
10.37
10.10
10.32
27,708,670
-0.23(-2.22%)
Jul 23, 2009
10.38
10.57
10.21
10.55
29,924,122
+0.19(+1.81%)
Jul 22, 2009
9.981
10.44
9.895
10.36
29,023,512
+0.33(+3.27%)
Jul 21, 2009
10.01
10.04
9.652
10.04
32,187,584
+0.03(+0.31%)
Jul 20, 2009
9.965
10.06
9.809
10.00
20,799,224
+0.09(+0.95%)
Jul 17, 2009
9.957
9.973
9.613
9.910
29,113,356
-0.05(-0.55%)
Jul 16, 2009
9.519
9.981
9.472
9.965
37,061,928
+0.34(+3.49%)
Jul 15, 2009
9.285
9.652
9.253
9.629
47,956,364
+0.52(+5.76%)
Jul 14, 2009
8.948
9.144
8.933
9.105
25,566,932
+0.17(+1.93%)
Jul 13, 2009
8.765
8.948
8.463
8.933
31,147,156
+0.33(+3.82%)
Jul 10, 2009
8.518
8.698
8.440
8.604
21,371,998
+0.04(+0.46%)
Jul 09, 2009
8.471
8.628
8.441
8.565
26,042,684
+0.18(+2.15%)
Jul 08, 2009
8.526
8.557
8.244
8.385
23,625,162
-0.16(-1.92%)
Jul 07, 2009
8.800
8.972
8.526
8.549
28,048,358
-0.25(-2.84%)
Jul 06, 2009
8.659
8.925
8.495
8.800
34,533,344
+0.09(+1.08%)
Jul 02, 2009
8.565
8.847
8.549
8.706
37,376,868
+0.00(+0.00%)
Jul 01, 2009
8.643
8.901
8.604
8.706
24,039,794
+0.09(+1.09%)
Jun 30, 2009
8.635
8.784
8.463
8.612
21,372,550
-0.03(-0.36%)
Jun 29, 2009
8.542
8.714
8.471
8.643
16,115,202
+0.11(+1.28%)
Jun 26, 2009
8.549
8.745
8.510
8.534
48,288,204
-0.05(-0.55%)
Jun 25, 2009
8.471
8.589
8.315
8.581
16,056,711
+0.13(+1.57%)
Jun 24, 2009
8.354
8.585
8.346
8.448
19,555,786
+0.15(+1.79%)
Jun 23, 2009
8.182
8.370
8.061
8.299
23,061,112
+0.09(+1.05%)
Jun 22, 2009
8.526
8.604
8.213
8.213
23,326,676
-0.38(-4.37%)
Jun 19, 2009
8.581
8.659
8.456
8.589
22,265,930
+0.11(+1.29%)
Jun 18, 2009
8.596
8.635
8.456
8.479
16,707,738
-0.08(-0.91%)
Jun 17, 2009
8.534
8.682
8.307
8.557
30,288,632
+0.03(+0.37%)
Jun 16, 2009
8.745
8.776
8.495
8.526
22,830,240
-0.16(-1.80%)
Jun 15, 2009
8.659
8.763
8.487
8.682
24,055,590
-0.10(-1.16%)
Jun 12, 2009
8.753
8.792
8.581
8.784
21,747,768
+0.06(+0.72%)
Jun 11, 2009
8.589
8.761
8.510
8.722
28,857,658
+0.18(+2.11%)
Jun 10, 2009
8.729
8.737
8.370
8.542
28,118,194
-0.09(-1.00%)
Jun 09, 2009
8.589
8.729
8.483
8.628
41,058,736
+0.13(+1.57%)
Jun 08, 2009
8.557
8.651
8.409
8.495
26,585,052
-0.09(-1.09%)
Jun 05, 2009
8.823
8.917
8.487
8.589
30,788,806
-0.44(-4.85%)
Jun 04, 2009
8.933
9.144
8.909
9.027
21,277,688
+0.13(+1.41%)
Jun 03, 2009
9.285
8.956
8.706
8.901
22,317,828
-0.18(-1.98%)
Jun 02, 2009
9.285
9.293
8.995
9.081
25,483,918
-0.35(-3.73%)
Jun 01, 2009
8.948
9.465
8.917
9.433
28,325,402
+0.63(+7.10%)
May 29, 2009
8.878
8.917
8.549
8.808
28,419,026
-0.03(-0.35%)
May 28, 2009
8.729
8.894
8.573
8.839
26,221,108
+0.17(+1.99%)
May 27, 2009
8.463
8.917
8.370
8.667
36,015,892
+0.12(+1.37%)
May 26, 2009
8.221
8.714
8.190
8.549
28,740,556
+0.20(+2.44%)
May 22, 2009
8.330
8.487
8.190
8.346
15,941,744
+0.02(+0.28%)
May 21, 2009
8.503
8.628
8.213
8.323
23,183,276
-0.26(-3.01%)
May 20, 2009
8.722
8.964
8.542
8.581
26,804,008
-0.13(-1.44%)
May 19, 2009
8.761
8.847
8.596
8.706
18,487,650
+0.01(+0.09%)
May 18, 2009
8.463
8.722
8.463
8.698
21,101,384
+0.32(+3.83%)
May 15, 2009
8.643
8.690
8.287
8.377
30,136,804
-0.27(-3.16%)
May 14, 2009
8.651
8.898
8.565
8.651
27,489,024
+0.05(+0.64%)
May 13, 2009
8.714
8.894
8.416
8.596
39,854,732
-0.38(-4.27%)
May 12, 2009
9.332
9.332
8.722
8.980
35,402,692
-0.23(-2.55%)
May 11, 2009
9.191
9.449
8.980
9.214
25,904,540
-0.09(-0.93%)
May 08, 2009
9.457
9.465
8.925
9.300
26,225,900
+0.03(+0.34%)
May 07, 2009
10.01
10.02
9.101
9.269
34,558,952
-0.65(-6.55%)
May 06, 2009
9.848
10.00
9.605
9.918
23,659,090
+0.23(+2.34%)
May 05, 2009
9.973
10.07
9.512
9.691
25,200,992
-0.29(-2.90%)
May 04, 2009
9.621
10.07
9.574
9.981
22,318,740
+0.45(+4.76%)
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
.