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 (%)
Aug 31, 2009
10.28
10.37
10.19
10.31
17,942,466
-0.07(-0.68%)
Aug 28, 2009
10.63
10.69
10.27
10.38
30,262,496
-0.02(-0.15%)
Aug 27, 2009
10.37
10.44
10.26
10.40
28,542,700
-0.02(-0.23%)
Aug 26, 2009
10.35
10.50
10.29
10.42
30,363,420
+0.05(+0.53%)
Aug 25, 2009
10.57
10.65
10.32
10.36
27,824,034
-0.18(-1.71%)
Aug 24, 2009
10.76
10.94
10.49
10.54
27,744,612
-0.20(-1.89%)
Aug 21, 2009
10.62
10.76
10.42
10.75
20,432,800
+0.22(+2.08%)
Aug 20, 2009
10.41
10.56
10.37
10.53
14,016,669
+0.13(+1.20%)
Aug 19, 2009
10.30
10.47
10.27
10.40
25,149,816
-0.05(-0.52%)
Aug 18, 2009
10.32
10.48
10.30
10.46
19,322,346
+0.20(+1.90%)
Aug 17, 2009
10.42
10.45
10.18
10.26
23,942,912
-0.34(-3.17%)
Aug 14, 2009
10.94
10.94
10.48
10.60
30,939,340
-0.33(-3.01%)
Aug 13, 2009
10.79
10.94
10.60
10.93
29,727,804
+0.24(+2.27%)
Aug 12, 2009
10.50
10.87
10.46
10.68
47,178,296
+0.34(+3.33%)
Aug 11, 2009
10.58
10.59
10.29
10.34
36,051,604
-0.24(-2.29%)
Aug 10, 2009
10.61
10.68
10.41
10.58
22,865,020
+0.01(+0.07%)
Aug 07, 2009
10.74
10.78
10.48
10.58
21,383,574
+0.09(+0.82%)
Aug 06, 2009
10.79
10.86
10.46
10.49
24,287,842
-0.25(-2.33%)
Aug 05, 2009
10.88
10.97
10.66
10.74
15,729,990
-0.16(-1.51%)
Aug 04, 2009
10.84
10.96
10.74
10.90
17,019,666
-0.05(-0.50%)
Aug 03, 2009
10.93
11.05
10.79
10.96
19,740,204
+0.16(+1.52%)
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%)
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
.