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 28, 2012
9.404
9.438
9.295
9.358
15,668,348
-0.10(-1.06%)
Sep 27, 2012
9.370
9.530
9.295
9.458
12,077,685
+0.13(+1.35%)
Sep 26, 2012
9.362
9.387
9.203
9.333
12,860,115
-0.01(-0.13%)
Sep 25, 2012
9.588
9.588
9.329
9.345
13,767,776
-0.17(-1.81%)
Sep 24, 2012
9.580
9.580
9.479
9.517
9,904,567
-0.08(-0.79%)
Sep 21, 2012
9.630
9.697
9.546
9.593
20,385,742
+0.00(+0.04%)
Sep 20, 2012
9.588
9.614
9.479
9.588
11,933,647
-0.05(-0.52%)
Sep 19, 2012
9.630
9.689
9.521
9.639
20,763,344
-0.18(-1.79%)
Sep 18, 2012
9.974
9.982
9.773
9.815
17,449,760
-0.19(-1.93%)
Sep 17, 2012
10.07
10.08
9.932
10.01
12,865,267
-0.09(-0.87%)
Sep 14, 2012
9.932
10.12
9.890
10.10
28,238,916
+0.17(+1.69%)
Sep 13, 2012
9.706
9.940
9.647
9.928
17,771,218
+0.21(+2.11%)
Sep 12, 2012
9.790
9.840
9.697
9.722
13,891,302
-0.04(-0.43%)
Sep 11, 2012
9.781
9.865
9.697
9.764
15,086,976
-0.03(-0.30%)
Sep 10, 2012
9.940
9.949
9.781
9.794
16,180,587
-0.15(-1.48%)
Sep 07, 2012
9.806
9.940
9.756
9.940
19,265,352
-0.04(-0.38%)
Sep 06, 2012
9.857
10.02
9.848
9.978
23,040,720
+0.16(+1.58%)
Sep 05, 2012
9.890
9.966
9.773
9.823
15,246,727
-0.02(-0.17%)
Sep 04, 2012
9.764
9.907
9.687
9.840
20,755,652
+0.04(+0.43%)
Aug 31, 2012
9.706
9.861
9.676
9.798
13,059,650
+0.18(+1.92%)
Aug 30, 2012
9.731
9.746
9.597
9.614
11,845,798
-0.19(-1.97%)
Aug 29, 2012
9.748
9.857
9.655
9.806
11,498,965
+0.07(+0.69%)
Aug 27, 2012
9.882
9.890
9.714
9.739
15,271,738
-0.13(-1.27%)
Aug 24, 2012
9.831
9.890
9.773
9.865
13,095,838
-0.02(-0.21%)
Aug 23, 2012
9.857
9.932
9.790
9.886
12,820,829
+0.01(+0.13%)
Aug 22, 2012
9.890
9.966
9.823
9.873
15,713,824
+0.00(+0.00%)
Aug 21, 2012
9.966
10.05
9.831
9.873
14,846,298
-0.08(-0.84%)
Aug 20, 2012
9.949
9.999
9.882
9.957
13,495,651
-0.02(-0.25%)
Aug 17, 2012
9.965
9.982
9.832
9.982
14,374,931
+0.02(+0.17%)
Aug 16, 2012
9.433
10.02
9.400
9.965
31,148,662
+0.15(+1.53%)
Aug 15, 2012
9.758
9.907
9.749
9.816
11,116,266
+0.07(+0.77%)
Aug 14, 2012
9.899
9.941
9.716
9.741
10,854,809
-0.08(-0.85%)
Aug 13, 2012
9.907
9.941
9.782
9.824
10,304,499
-0.12(-1.17%)
Aug 10, 2012
9.882
9.957
9.816
9.941
9,359,098
+0.05(+0.50%)
Aug 09, 2012
9.899
9.982
9.857
9.891
14,182,852
-0.02(-0.25%)
Aug 08, 2012
9.782
9.949
9.741
9.916
10,762,511
+0.04(+0.42%)
Aug 07, 2012
9.641
9.891
9.525
9.874
24,595,386
+0.49(+5.23%)
Aug 06, 2012
9.392
9.541
9.358
9.383
14,210,665
+0.05(+0.53%)
Aug 03, 2012
9.208
9.358
9.150
9.333
10,216,009
+0.25(+2.75%)
Aug 02, 2012
8.967
9.236
8.917
9.084
14,271,088
+0.00(+0.00%)
Aug 01, 2012
9.100
9.134
8.976
9.084
12,368,895
+0.02(+0.28%)
Jul 31, 2012
9.025
9.159
9.017
9.059
11,334,863
+0.06(+0.65%)
Jul 30, 2012
9.117
9.150
8.959
9.001
15,484,479
-0.06(-0.69%)
Jul 27, 2012
8.917
9.100
8.826
9.063
13,095,049
+0.21(+2.40%)
Jul 26, 2012
8.901
8.971
8.743
8.851
13,865,148
+0.14(+1.62%)
Jul 25, 2012
8.659
8.867
8.635
8.709
18,206,848
+0.07(+0.87%)
Jul 24, 2012
8.701
8.734
8.535
8.635
12,415,805
-0.09(-1.05%)
Jul 23, 2012
8.585
8.776
8.497
8.726
13,136,226
-0.02(-0.19%)
Jul 20, 2012
8.884
8.926
8.701
8.743
14,141,164
-0.15(-1.73%)
Jul 19, 2012
8.892
9.017
8.793
8.897
15,580,246
+0.01(+0.14%)
Jul 18, 2012
8.601
8.892
8.601
8.884
13,496,326
+0.24(+2.79%)
Jul 17, 2012
8.668
8.709
8.526
8.643
12,721,898
+0.01(+0.14%)
Jul 16, 2012
8.718
8.718
8.576
8.630
9,531,976
-0.09(-1.00%)
Jul 13, 2012
8.626
8.751
8.610
8.718
12,575,113
+0.09(+1.06%)
Jul 12, 2012
8.709
8.739
8.560
8.626
17,209,188
-0.17(-1.89%)
Jul 11, 2012
8.859
8.897
8.743
8.793
13,073,745
-0.12(-1.31%)
Jul 10, 2012
8.743
9.092
8.651
8.909
27,663,884
-0.25(-2.72%)
Jul 09, 2012
9.192
9.242
9.092
9.159
11,740,399
-0.02(-0.27%)
Jul 06, 2012
9.367
9.367
9.117
9.184
15,307,681
-0.23(-2.47%)
Jul 05, 2012
9.491
9.558
9.358
9.416
14,345,916
-0.12(-1.31%)
Jul 03, 2012
9.358
9.541
9.342
9.541
5,423,776
+0.16(+1.68%)
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
.