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
)
207.36
+0.04 (+0.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2010
11.27
11.27
10.83
10.85
32,892,760
-0.38(-3.37%)
Apr 29, 2010
11.10
11.24
11.03
11.23
26,540,916
+0.17(+1.50%)
Apr 28, 2010
11.04
11.15
10.91
11.06
30,476,976
+0.09(+0.86%)
Apr 27, 2010
11.27
11.33
10.94
10.97
38,236,820
-0.34(-2.99%)
Apr 26, 2010
11.38
11.47
11.26
11.31
21,933,744
-0.09(-0.76%)
Apr 23, 2010
11.31
11.40
11.17
11.39
30,103,028
+0.08(+0.70%)
Apr 22, 2010
11.20
11.35
11.00
11.31
42,060,032
-0.05(-0.42%)
Apr 21, 2010
11.39
11.42
11.11
11.36
24,416,440
-0.02(-0.21%)
Apr 20, 2010
11.31
11.39
11.20
11.39
23,466,774
+0.13(+1.12%)
Apr 19, 2010
11.22
11.33
11.02
11.26
32,631,756
-0.05(-0.42%)
Apr 16, 2010
11.24
11.38
11.17
11.31
42,884,100
+0.02(+0.14%)
Apr 15, 2010
11.38
11.41
11.23
11.29
29,166,298
-0.06(-0.49%)
Apr 14, 2010
11.06
11.42
11.02
11.35
57,661,852
+0.48(+4.42%)
Apr 13, 2010
10.71
10.90
10.68
10.87
36,037,068
+0.13(+1.25%)
Apr 12, 2010
10.63
10.82
10.57
10.73
30,748,568
+0.13(+1.23%)
Apr 09, 2010
10.52
10.61
10.48
10.60
19,618,228
+0.10(+0.94%)
Apr 08, 2010
10.63
10.63
10.47
10.50
37,050,780
-0.19(-1.77%)
Apr 07, 2010
10.61
10.80
10.53
10.69
26,505,456
+0.08(+0.74%)
Apr 06, 2010
10.57
10.67
10.54
10.61
20,844,166
-0.03(-0.30%)
Apr 05, 2010
10.57
10.72
10.53
10.65
37,249,464
+0.13(+1.27%)
Apr 01, 2010
10.73
10.51
10.51
10.51
47,130,360
-0.09(-0.87%)
Mar 31, 2010
10.58
10.83
10.57
10.60
51,820,676
+0.01(+0.13%)
Mar 30, 2010
10.54
10.71
10.42
10.59
49,979,868
+0.11(+1.05%)
Mar 29, 2010
10.46
10.59
10.41
10.48
35,338,744
+0.08(+0.76%)
Mar 26, 2010
10.46
10.59
10.24
10.40
38,217,892
+0.04(+0.38%)
Mar 25, 2010
10.31
10.54
10.31
10.36
48,613,736
+0.13(+1.23%)
Mar 24, 2010
10.38
10.42
10.17
10.24
43,346,040
-0.19(-1.78%)
Mar 23, 2010
10.09
10.49
10.08
10.42
50,354,800
+0.36(+3.56%)
Mar 22, 2010
9.795
10.09
9.756
10.06
33,346,242
+0.23(+2.32%)
Mar 19, 2010
9.976
10.01
9.740
9.835
31,454,432
-0.11(-1.11%)
Mar 18, 2010
9.976
10.06
9.866
9.945
23,732,766
-0.02(-0.24%)
Mar 17, 2010
9.843
9.992
9.803
9.969
35,271,864
+0.17(+1.69%)
Mar 16, 2010
9.630
9.835
9.606
9.803
37,822,240
+0.17(+1.80%)
Mar 15, 2010
9.575
9.709
9.543
9.630
30,048,436
-0.10(-1.05%)
Mar 12, 2010
9.882
9.882
9.685
9.732
31,838,558
-0.04(-0.40%)
Mar 11, 2010
9.843
9.858
9.669
9.772
38,853,856
-0.09(-0.96%)
Mar 10, 2010
9.677
9.882
9.654
9.866
44,578,516
+0.19(+1.95%)
Mar 09, 2010
9.685
9.776
9.638
9.677
31,193,824
-0.06(-0.57%)
Mar 08, 2010
9.858
9.866
9.693
9.732
37,725,916
+0.06(+0.57%)
Mar 05, 2010
9.709
9.787
9.630
9.677
30,472,296
+0.02(+0.24%)
Mar 04, 2010
9.764
9.827
9.520
9.654
34,822,636
-0.10(-1.05%)
Mar 03, 2010
9.803
9.882
9.717
9.756
21,627,452
-0.02(-0.24%)
Mar 02, 2010
9.882
9.953
9.724
9.780
28,475,300
-0.06(-0.64%)
Mar 01, 2010
9.685
9.843
9.677
9.843
20,910,456
+0.20(+2.12%)
Feb 26, 2010
9.661
9.685
9.472
9.638
20,170,704
+0.02(+0.16%)
Feb 25, 2010
9.504
9.646
9.402
9.622
27,619,974
-0.04(-0.41%)
Feb 24, 2010
9.512
9.780
9.488
9.661
32,542,298
+0.20(+2.16%)
Feb 23, 2010
9.803
9.827
9.402
9.457
38,400,764
-0.35(-3.53%)
Feb 22, 2010
9.868
9.909
9.756
9.803
28,825,930
+0.01(+0.08%)
Feb 19, 2010
9.889
9.905
9.678
9.795
37,125,788
-0.14(-1.42%)
Feb 18, 2010
10.01
10.02
9.646
9.936
57,675,616
-0.24(-2.39%)
Feb 17, 2010
10.26
10.30
9.991
10.18
32,151,300
+0.03(+0.31%)
Feb 16, 2010
9.929
10.16
9.842
10.15
27,645,278
+0.38(+3.85%)
Feb 12, 2010
9.639
9.772
9.772
9.772
30,306,048
+0.00(+0.00%)
Feb 11, 2010
9.576
9.819
9.451
9.772
23,465,312
+0.19(+1.96%)
Feb 10, 2010
9.560
9.650
9.482
9.584
21,966,296
+0.06(+0.66%)
Feb 09, 2010
9.592
9.717
9.435
9.521
26,904,934
+0.06(+0.66%)
Feb 08, 2010
9.599
9.662
9.427
9.458
22,939,996
-0.13(-1.31%)
Feb 05, 2010
9.247
9.615
9.153
9.584
55,873,508
+0.34(+3.64%)
Feb 04, 2010
9.576
9.576
9.137
9.247
51,970,020
-0.38(-3.91%)
Feb 03, 2010
9.678
9.780
9.498
9.623
46,157,612
-0.18(-1.84%)
Feb 02, 2010
9.866
9.866
9.678
9.803
27,468,464
-0.01(-0.08%)
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
.