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 (%)
Sep 30, 2011
8.579
8.676
8.424
8.428
22,226,042
-0.22(-2.50%)
Sep 29, 2011
8.774
8.798
8.465
8.644
31,110,792
+0.01(+0.14%)
Sep 28, 2011
8.839
8.896
8.587
8.631
23,418,792
-0.15(-1.71%)
Sep 27, 2011
8.611
9.042
8.546
8.782
30,990,376
+0.33(+3.95%)
Sep 26, 2011
8.668
8.692
8.302
8.448
30,794,414
-0.17(-1.98%)
Sep 23, 2011
8.351
8.774
8.294
8.619
21,110,014
+0.19(+2.22%)
Sep 22, 2011
8.668
8.680
8.310
8.432
31,365,244
-0.40(-4.52%)
Sep 21, 2011
9.075
9.156
8.831
8.831
21,661,374
-0.23(-2.52%)
Sep 20, 2011
9.124
9.335
9.030
9.059
16,169,797
-0.08(-0.89%)
Sep 19, 2011
9.116
9.197
9.034
9.140
16,802,254
-0.28(-2.94%)
Sep 16, 2011
9.514
9.596
9.360
9.417
21,025,550
-0.08(-0.86%)
Sep 15, 2011
9.458
9.531
9.327
9.498
25,417,160
+0.35(+3.78%)
Sep 14, 2011
9.010
9.262
8.961
9.152
30,148,994
+0.18(+2.04%)
Sep 13, 2011
8.896
9.010
8.872
8.969
27,296,444
+0.13(+1.47%)
Sep 12, 2011
8.660
8.847
8.644
8.839
21,433,732
+0.11(+1.26%)
Sep 09, 2011
8.701
9.042
8.684
8.729
22,679,386
-0.10(-1.15%)
Sep 08, 2011
8.969
9.148
8.815
8.831
20,984,888
-0.20(-2.16%)
Sep 07, 2011
8.847
9.026
8.839
9.026
23,245,102
+0.34(+3.94%)
Sep 06, 2011
8.611
8.717
8.546
8.684
20,632,726
-0.14(-1.57%)
Sep 02, 2011
8.863
8.920
8.790
8.823
14,732,794
-0.18(-1.99%)
Sep 01, 2011
9.262
9.303
9.002
9.002
15,105,925
-0.21(-2.30%)
Aug 31, 2011
9.376
9.466
9.174
9.213
18,169,042
-0.08(-0.88%)
Aug 30, 2011
9.197
9.360
9.140
9.295
17,702,682
+0.03(+0.31%)
Aug 29, 2011
9.042
9.287
9.026
9.266
13,533,666
+0.33(+3.69%)
Aug 26, 2011
8.686
8.945
8.581
8.937
18,660,508
+0.20(+2.31%)
Aug 25, 2011
8.759
8.961
8.727
8.735
26,634,932
-0.44(-4.84%)
Aug 24, 2011
9.203
9.244
8.945
9.179
20,479,250
-0.06(-0.70%)
Aug 23, 2011
8.735
9.244
8.727
9.244
19,970,104
+0.47(+5.34%)
Aug 22, 2011
8.896
8.989
8.735
8.775
16,685,179
+0.03(+0.37%)
Aug 19, 2011
8.783
9.034
8.727
8.743
19,946,304
-0.14(-1.55%)
Aug 18, 2011
9.114
9.131
8.791
8.880
22,097,284
-0.51(-5.42%)
Aug 17, 2011
9.462
9.656
9.288
9.389
13,213,429
-0.05(-0.51%)
Aug 16, 2011
9.478
9.587
9.308
9.438
16,512,537
-0.15(-1.60%)
Aug 15, 2011
9.397
9.591
9.357
9.591
13,551,903
+0.22(+2.33%)
Aug 12, 2011
9.494
9.656
9.320
9.373
20,384,638
-0.10(-1.02%)
Aug 11, 2011
9.139
9.591
9.074
9.470
37,160,244
+0.38(+4.18%)
Aug 10, 2011
9.106
9.357
8.961
9.090
42,860,616
-0.15(-1.66%)
Aug 09, 2011
9.135
9.260
8.767
9.244
42,404,936
+0.28(+3.16%)
Aug 08, 2011
8.993
9.292
8.896
8.961
43,212,192
-0.28(-3.06%)
Aug 05, 2011
9.405
9.640
8.969
9.244
39,588,804
-0.03(-0.35%)
Aug 04, 2011
9.712
9.712
9.276
9.276
36,806,320
-0.59(-5.98%)
Aug 03, 2011
9.761
9.890
9.599
9.866
24,152,902
+0.11(+1.08%)
Aug 02, 2011
9.850
9.898
9.712
9.761
22,340,260
-0.20(-2.03%)
Aug 01, 2011
10.10
10.18
9.793
9.963
20,784,616
+0.01(+0.08%)
Jul 29, 2011
10.00
10.14
9.890
9.955
25,607,078
-0.13(-1.28%)
Jul 28, 2011
10.19
10.27
9.995
10.08
19,637,526
-0.13(-1.27%)
Jul 27, 2011
10.48
10.50
10.18
10.21
26,171,292
-0.37(-3.51%)
Jul 26, 2011
10.63
10.72
10.55
10.59
12,627,262
+0.00(+0.00%)
Jul 25, 2011
10.50
10.67
10.44
10.59
14,903,885
-0.04(-0.38%)
Jul 22, 2011
10.47
10.67
10.42
10.63
21,614,402
+0.18(+1.74%)
Jul 21, 2011
10.21
10.50
10.16
10.44
17,658,898
+0.19(+1.85%)
Jul 20, 2011
10.26
10.33
10.16
10.25
16,676,130
+0.02(+0.24%)
Jul 19, 2011
10.01
10.28
10.01
10.23
16,141,274
+0.29(+2.93%)
Jul 18, 2011
9.987
10.12
9.882
9.939
24,827,164
-0.12(-1.21%)
Jul 15, 2011
9.906
10.09
9.842
10.06
24,780,300
+0.15(+1.47%)
Jul 14, 2011
10.06
10.21
9.890
9.914
28,496,666
-0.14(-1.37%)
Jul 13, 2011
10.28
10.29
10.03
10.05
26,574,972
-0.16(-1.58%)
Jul 12, 2011
10.41
10.41
10.12
10.21
34,969,632
-0.27(-2.62%)
Jul 11, 2011
10.52
10.87
10.44
10.49
24,202,030
-0.10(-0.92%)
Jul 08, 2011
10.68
10.75
10.50
10.59
18,190,740
-0.27(-2.49%)
Jul 07, 2011
10.62
10.92
10.61
10.86
19,954,882
+0.32(+3.03%)
Jul 06, 2011
10.54
10.57
10.37
10.54
16,937,836
-0.04(-0.38%)
Jul 05, 2011
10.74
10.75
10.50
10.58
15,857,396
-0.16(-1.50%)
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
.