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, 2012
9.704
9.859
9.674
9.796
13,062,192
+0.18(+1.92%)
Aug 30, 2012
9.729
9.744
9.595
9.612
11,848,104
-0.19(-1.97%)
Aug 29, 2012
9.746
9.855
9.654
9.804
11,501,204
+0.07(+0.69%)
Aug 27, 2012
9.880
9.888
9.712
9.737
15,274,711
-0.13(-1.27%)
Aug 24, 2012
9.830
9.888
9.771
9.863
13,098,388
-0.02(-0.21%)
Aug 23, 2012
9.855
9.930
9.788
9.884
12,823,325
+0.01(+0.13%)
Aug 22, 2012
9.888
9.964
9.821
9.871
15,716,884
+0.00(+0.00%)
Aug 21, 2012
9.964
10.05
9.830
9.871
14,849,188
-0.08(-0.84%)
Aug 20, 2012
9.947
9.997
9.880
9.955
13,498,277
-0.02(-0.25%)
Aug 17, 2012
9.964
9.980
9.830
9.980
14,377,728
+0.02(+0.17%)
Aug 16, 2012
9.431
10.02
9.398
9.964
31,154,724
+0.15(+1.53%)
Aug 15, 2012
9.756
9.905
9.747
9.814
11,118,429
+0.07(+0.77%)
Aug 14, 2012
9.897
9.939
9.714
9.739
10,856,921
-0.08(-0.85%)
Aug 13, 2012
9.905
9.939
9.781
9.822
10,306,504
-0.12(-1.17%)
Aug 10, 2012
9.880
9.955
9.814
9.939
9,360,919
+0.05(+0.50%)
Aug 09, 2012
9.897
9.980
9.855
9.889
14,185,612
-0.02(-0.25%)
Aug 08, 2012
9.781
9.947
9.739
9.914
10,764,605
+0.04(+0.42%)
Aug 07, 2012
9.639
9.889
9.523
9.872
24,600,170
+0.49(+5.23%)
Aug 06, 2012
9.390
9.539
9.356
9.381
14,213,430
+0.05(+0.53%)
Aug 03, 2012
9.207
9.356
9.148
9.331
10,217,997
+0.25(+2.75%)
Aug 02, 2012
8.966
9.234
8.916
9.082
14,273,864
+0.00(+0.00%)
Aug 01, 2012
9.099
9.132
8.974
9.082
12,371,302
+0.02(+0.28%)
Jul 31, 2012
9.024
9.157
9.015
9.057
11,337,069
+0.06(+0.65%)
Jul 30, 2012
9.115
9.148
8.957
8.999
15,487,492
-0.06(-0.69%)
Jul 27, 2012
8.916
9.099
8.824
9.061
13,097,597
+0.21(+2.40%)
Jul 26, 2012
8.899
8.970
8.741
8.849
13,867,845
+0.14(+1.62%)
Jul 25, 2012
8.658
8.866
8.633
8.708
18,210,390
+0.07(+0.87%)
Jul 24, 2012
8.699
8.733
8.533
8.633
12,418,221
-0.09(-1.05%)
Jul 23, 2012
8.583
8.774
8.496
8.724
13,138,782
-0.02(-0.19%)
Jul 20, 2012
8.882
8.924
8.699
8.741
14,143,915
-0.15(-1.73%)
Jul 19, 2012
8.891
9.015
8.791
8.895
15,583,278
+0.01(+0.14%)
Jul 18, 2012
8.600
8.891
8.600
8.882
13,498,952
+0.24(+2.79%)
Jul 17, 2012
8.666
8.708
8.525
8.641
12,724,374
+0.01(+0.14%)
Jul 16, 2012
8.716
8.716
8.575
8.629
9,533,831
-0.09(-1.00%)
Jul 13, 2012
8.625
8.749
8.608
8.716
12,577,560
+0.09(+1.06%)
Jul 12, 2012
8.708
8.737
8.558
8.625
17,212,536
-0.17(-1.89%)
Jul 11, 2012
8.857
8.895
8.741
8.791
13,076,289
-0.12(-1.31%)
Jul 10, 2012
8.741
9.090
8.649
8.907
27,669,266
-0.25(-2.72%)
Jul 09, 2012
9.190
9.240
9.090
9.157
11,742,684
-0.02(-0.27%)
Jul 06, 2012
9.365
9.365
9.115
9.182
15,310,660
-0.23(-2.47%)
Jul 05, 2012
9.489
9.556
9.356
9.415
14,348,707
-0.12(-1.31%)
Jul 03, 2012
9.356
9.539
9.340
9.539
5,424,831
+0.16(+1.68%)
Jul 02, 2012
9.514
9.523
9.323
9.381
10,731,701
-0.14(-1.44%)
Jun 29, 2012
9.394
9.539
9.365
9.519
13,771,219
+0.30(+3.20%)
Jun 28, 2012
9.165
9.240
9.082
9.223
12,532,616
-0.03(-0.36%)
Jun 27, 2012
9.182
9.311
9.140
9.257
9,798,176
+0.12(+1.32%)
Jun 26, 2012
9.099
9.198
9.074
9.136
14,129,856
+0.04(+0.46%)
Jun 25, 2012
9.248
9.257
9.065
9.094
16,714,906
-0.25(-2.67%)
Jun 22, 2012
9.348
9.415
9.265
9.344
28,542,058
+0.05(+0.58%)
Jun 21, 2012
9.573
9.731
9.257
9.290
22,092,616
-0.32(-3.29%)
Jun 20, 2012
9.531
9.635
9.465
9.606
27,827,454
+0.31(+3.36%)
Jun 19, 2012
9.198
9.356
9.148
9.294
14,076,525
+0.15(+1.59%)
Jun 18, 2012
9.099
9.198
9.074
9.148
13,756,096
+0.01(+0.09%)
Jun 15, 2012
9.007
9.165
8.874
9.140
22,726,028
+0.17(+1.95%)
Jun 14, 2012
8.966
9.015
8.857
8.966
16,079,922
+0.02(+0.19%)
Jun 13, 2012
8.974
9.099
8.916
8.949
14,897,994
-0.06(-0.65%)
Jun 12, 2012
8.824
9.024
8.799
9.007
16,039,893
+0.20(+2.31%)
Jun 11, 2012
9.065
9.065
8.799
8.803
14,002,662
-0.15(-1.63%)
Jun 08, 2012
8.807
8.981
8.783
8.949
14,145,529
+0.12(+1.41%)
Jun 07, 2012
8.957
8.982
8.791
8.824
20,860,478
-0.03(-0.33%)
Jun 06, 2012
8.641
8.874
8.641
8.853
19,487,790
+0.30(+3.50%)
Jun 05, 2012
8.367
8.583
8.367
8.554
19,704,872
+0.15(+1.83%)
Jun 04, 2012
8.383
8.450
8.304
8.400
17,989,484
+0.08(+0.95%)
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
.