Applied Materials (NQ: AMAT )

194.04 +1.88 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.10 19.15 18.91 18.99 10,804,326 -0.12(-0.64%)
Sep 29, 2014 18.90 19.19 18.80 19.11 8,090,384 +0.01(+0.05%)
Sep 26, 2014 18.97 19.21 18.93 19.11 8,504,195 +0.20(+1.07%)
Sep 25, 2014 19.29 19.30 18.87 18.90 10,377,462 -0.40(-2.05%)
Sep 24, 2014 19.05 19.33 19.01 19.30 8,733,905 +0.29(+1.53%)
Sep 23, 2014 18.97 19.40 18.87 19.01 15,569,397 -0.27(-1.41%)
Sep 22, 2014 19.67 19.68 19.24 19.28 10,537,356 -0.54(-2.71%)
Sep 19, 2014 19.97 19.97 19.77 19.82 11,894,787 -0.04(-0.22%)
Sep 18, 2014 19.74 19.88 19.65 19.86 10,348,845 +0.14(+0.69%)
Sep 17, 2014 19.67 19.88 19.57 19.73 12,070,459 +0.07(+0.34%)
Sep 16, 2014 19.41 19.70 19.20 19.66 9,592,245 +0.28(+1.45%)
Sep 15, 2014 19.63 19.71 19.31 19.38 13,444,908 -0.22(-1.12%)
Sep 12, 2014 19.87 19.98 19.55 19.60 13,690,586 -0.55(-2.75%)
Sep 11, 2014 19.65 20.15 19.58 20.15 14,368,047 +0.49(+2.50%)
Sep 10, 2014 19.84 19.84 19.61 19.66 8,368,875 -0.08(-0.40%)
Sep 09, 2014 19.86 19.99 19.70 19.74 14,300,184 -0.18(-0.90%)
Sep 08, 2014 20.00 20.06 19.82 19.92 11,459,038 -0.08(-0.42%)
Sep 05, 2014 19.86 20.02 19.70 20.00 11,888,281 +0.19(+0.98%)
Sep 04, 2014 20.17 20.17 19.81 19.81 13,986,423 -0.32(-1.57%)
Sep 03, 2014 20.21 20.27 20.07 20.13 14,724,643 -0.03(-0.13%)
Sep 02, 2014 20.12 20.21 19.94 20.15 13,605,147 -0.15(-0.76%)
Aug 29, 2014 20.08 20.31 20.31 20.31 17,791,184 +0.27(+1.34%)
Aug 28, 2014 19.76 20.07 19.76 20.04 10,280,546 +0.15(+0.75%)
Aug 27, 2014 19.60 19.95 19.51 19.89 11,865,734 +0.35(+1.80%)
Aug 26, 2014 19.41 19.60 19.40 19.54 9,867,065 +0.10(+0.52%)
Aug 25, 2014 19.52 19.55 19.33 19.44 11,109,383 -0.05(-0.25%)
Aug 22, 2014 19.50 19.60 19.38 19.48 8,617,762 -0.03(-0.14%)
Aug 21, 2014 19.26 19.51 19.23 19.51 12,914,591 +0.26(+1.37%)
Aug 20, 2014 19.30 19.46 19.21 19.25 11,174,276 -0.13(-0.68%)
Aug 19, 2014 19.46 19.46 19.26 19.38 10,376,444 +0.04(+0.23%)
Aug 18, 2014 19.75 19.75 19.23 19.33 19,417,088 -0.33(-1.69%)
Aug 15, 2014 19.73 19.76 19.27 19.67 29,537,954 +1.16(+6.29%)
Aug 14, 2014 18.37 18.59 18.37 18.50 12,845,282 +0.16(+0.86%)
Aug 13, 2014 18.30 18.47 18.30 18.35 10,647,211 +0.05(+0.29%)
Aug 12, 2014 18.31 18.50 18.10 18.29 9,782,765 -0.16(-0.85%)
Aug 11, 2014 18.28 18.75 18.28 18.45 10,531,319 +0.23(+1.25%)
Aug 08, 2014 18.08 18.23 17.92 18.22 10,347,130 +0.12(+0.68%)
Aug 07, 2014 18.59 18.76 18.02 18.10 17,854,146 -0.40(-2.17%)
Aug 06, 2014 18.32 18.61 18.16 18.50 12,557,277 +0.27(+1.49%)
Aug 05, 2014 18.36 18.49 18.13 18.23 11,383,146 -0.25(-1.37%)
Aug 04, 2014 18.55 18.63 18.29 18.49 8,420,473 +0.04(+0.19%)
Aug 01, 2014 18.32 18.54 18.21 18.45 11,000,705 +0.11(+0.62%)
Jul 31, 2014 18.46 18.69 18.31 18.34 14,779,804 -0.28(-1.50%)
Jul 30, 2014 18.77 18.97 18.50 18.62 11,111,157 +0.08(+0.42%)
Jul 29, 2014 18.84 18.85 18.46 18.54 11,241,362 -0.15(-0.80%)
Jul 28, 2014 18.61 18.82 18.21 18.69 21,315,780 +0.11(+0.61%)
Jul 25, 2014 18.84 18.91 18.32 18.57 36,868,308 -0.46(-2.41%)
Jul 24, 2014 19.19 19.25 18.99 19.03 11,838,301 -0.13(-0.66%)
Jul 23, 2014 19.75 19.78 19.10 19.16 22,075,026 -0.54(-2.75%)
Jul 22, 2014 19.95 20.04 19.53 19.70 28,532,392 -0.34(-1.70%)
Jul 21, 2014 20.00 20.29 19.98 20.04 8,296,116 -0.08(-0.39%)
Jul 18, 2014 20.01 20.13 19.87 20.12 13,301,155 +0.21(+1.03%)
Jul 17, 2014 19.88 20.18 19.82 19.92 12,875,461 -0.07(-0.37%)
Jul 16, 2014 20.11 20.26 19.92 19.99 20,639,634 -0.04(-0.17%)
Jul 15, 2014 20.21 20.32 19.85 20.03 12,037,693 -0.15(-0.74%)
Jul 14, 2014 20.14 20.24 20.02 20.17 11,214,361 +0.18(+0.92%)
Jul 11, 2014 20.12 20.14 19.89 19.99 10,427,898 -0.02(-0.09%)
Jul 10, 2014 20.04 20.17 19.89 20.01 16,301,579 -0.35(-1.72%)
Jul 09, 2014 19.94 20.45 19.88 20.36 21,123,136 +0.46(+2.33%)
Jul 08, 2014 19.99 20.25 19.87 19.89 18,302,422 -0.19(-0.96%)
Jul 07, 2014 20.38 20.52 19.97 20.09 15,720,194 +0.13(+0.66%)
Jul 03, 2014 19.99 19.96 19.96 19.96 6,273,472 +0.02(+0.09%)
Jul 02, 2014 19.84 19.97 19.76 19.94 7,338,648 +0.11(+0.57%)
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.