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
)
228.16
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 29, 2010
9.995
10.05
9.502
9.525
32,737,232
-0.34(-3.41%)
Jan 28, 2010
10.23
10.24
9.658
9.862
44,768,392
-0.34(-3.30%)
Jan 27, 2010
9.971
10.22
9.924
10.20
38,934,720
+0.31(+3.08%)
Jan 26, 2010
9.948
10.17
9.885
9.893
47,180,004
+0.01(+0.08%)
Jan 25, 2010
9.901
10.12
9.846
9.885
50,849,648
+0.01(+0.08%)
Jan 22, 2010
10.44
10.47
9.862
9.877
61,513,924
-0.74(-7.00%)
Jan 21, 2010
10.84
11.02
10.57
10.62
32,306,106
-0.17(-1.59%)
Jan 20, 2010
10.82
10.86
10.67
10.79
24,576,702
-0.13(-1.22%)
Jan 19, 2010
10.77
10.96
10.75
10.93
18,695,668
+0.19(+1.75%)
Jan 15, 2010
11.07
10.74
10.74
10.74
46,058,712
-0.48(-4.32%)
Jan 14, 2010
11.12
11.25
10.96
11.22
34,422,988
+0.06(+0.56%)
Jan 13, 2010
11.18
11.28
10.89
11.16
32,142,850
+0.05(+0.49%)
Jan 12, 2010
11.54
11.55
10.97
11.11
51,592,184
-0.52(-4.51%)
Jan 11, 2010
11.61
11.68
11.30
11.63
43,050,816
+0.25(+2.18%)
Jan 08, 2010
11.14
11.41
11.03
11.38
52,701,172
+0.42(+3.87%)
Jan 07, 2010
11.06
11.11
10.92
10.96
27,547,138
-0.12(-1.06%)
Jan 06, 2010
11.13
11.26
11.03
11.07
17,524,188
-0.02(-0.21%)
Jan 05, 2010
11.14
11.25
10.98
11.10
19,401,800
-0.09(-0.77%)
Jan 04, 2010
10.99
11.39
10.97
11.18
23,802,922
+0.28(+2.58%)
Dec 31, 2009
10.99
10.90
10.90
10.90
11,546,741
-0.09(-0.85%)
Dec 30, 2009
10.71
11.03
10.71
11.00
13,054,524
+0.25(+2.33%)
Dec 29, 2009
10.82
10.89
10.72
10.75
9,526,836
-0.09(-0.87%)
Dec 28, 2009
10.98
11.00
10.75
10.84
11,716,755
-0.11(-1.00%)
Dec 24, 2009
10.94
10.96
10.89
10.95
7,241,888
+0.04(+0.36%)
Dec 23, 2009
11.02
11.12
10.88
10.91
21,608,332
+0.01(+0.07%)
Dec 22, 2009
10.87
10.99
10.85
10.90
17,824,024
+0.08(+0.72%)
Dec 21, 2009
10.77
10.84
10.73
10.82
16,059,673
+0.17(+1.61%)
Dec 18, 2009
10.53
10.66
10.43
10.65
24,601,658
+0.21(+2.02%)
Dec 17, 2009
10.57
10.64
10.44
10.44
15,292,655
-0.19(-1.77%)
Dec 16, 2009
10.61
10.94
10.58
10.63
37,218,612
+0.05(+0.44%)
Dec 15, 2009
10.53
10.72
10.51
10.58
16,655,237
-0.02(-0.22%)
Dec 14, 2009
10.53
10.63
10.41
10.60
18,445,490
+0.14(+1.35%)
Dec 11, 2009
10.44
10.61
10.33
10.46
16,391,461
+0.05(+0.53%)
Dec 10, 2009
10.55
10.67
10.38
10.41
23,201,880
-0.14(-1.33%)
Dec 09, 2009
10.35
10.55
10.28
10.55
22,120,640
+0.13(+1.28%)
Dec 08, 2009
10.35
10.48
10.18
10.42
22,623,300
+0.05(+0.53%)
Dec 07, 2009
10.35
10.57
10.35
10.36
24,946,036
-0.05(-0.53%)
Dec 04, 2009
10.35
10.60
10.21
10.42
25,650,718
+0.20(+1.91%)
Dec 03, 2009
10.24
10.38
10.20
10.22
22,735,954
+0.05(+0.54%)
Dec 02, 2009
10.08
10.23
10.04
10.17
23,071,872
+0.09(+0.85%)
Dec 01, 2009
9.713
10.13
9.697
10.08
42,497,760
+0.45(+4.71%)
Nov 30, 2009
9.588
9.650
9.478
9.627
18,228,418
+0.02(+0.16%)
Nov 27, 2009
9.463
9.701
9.416
9.611
11,526,899
-0.11(-1.13%)
Nov 25, 2009
9.666
9.768
9.619
9.721
9,989,888
+0.06(+0.65%)
Nov 24, 2009
9.697
9.713
9.580
9.658
18,440,804
-0.04(-0.40%)
Nov 23, 2009
9.705
9.846
9.643
9.697
17,392,252
+0.09(+0.98%)
Nov 20, 2009
9.682
9.713
9.541
9.604
28,656,586
-0.16(-1.60%)
Nov 19, 2009
9.901
9.924
9.674
9.760
22,715,706
-0.30(-2.95%)
Nov 18, 2009
10.13
10.15
10.01
10.06
19,336,720
-0.06(-0.62%)
Nov 17, 2009
10.15
10.23
10.05
10.12
23,164,470
-0.09(-0.84%)
Nov 16, 2009
10.01
10.21
10.01
10.21
26,868,812
+0.26(+2.59%)
Nov 13, 2009
10.04
10.11
9.862
9.948
37,995,656
-0.08(-0.78%)
Nov 12, 2009
10.16
10.35
9.995
10.03
34,038,504
-0.34(-3.25%)
Nov 11, 2009
10.40
10.49
10.28
10.36
45,327,260
+0.20(+1.92%)
Nov 10, 2009
10.36
10.40
10.10
10.17
27,516,292
+0.02(+0.15%)
Nov 09, 2009
9.893
10.21
9.830
10.15
28,281,500
+0.45(+4.68%)
Nov 06, 2009
9.690
9.838
9.580
9.697
17,175,928
+0.00(+0.00%)
Nov 05, 2009
9.486
9.729
9.463
9.697
21,204,602
+0.36(+3.85%)
Nov 04, 2009
9.447
9.502
9.330
9.338
27,565,092
+0.04(+0.42%)
Nov 03, 2009
9.431
9.463
9.213
9.299
39,328,220
-0.32(-3.33%)
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
.