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
)
221.32
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2009
9.228
9.697
9.111
9.549
29,205,300
+0.48(+5.35%)
Apr 29, 2009
8.947
9.267
8.837
9.064
19,853,212
+0.14(+1.58%)
Apr 28, 2009
9.009
9.134
8.790
8.923
17,004,384
-0.14(-1.55%)
Apr 27, 2009
9.072
9.318
8.947
9.064
19,728,240
-0.09(-0.94%)
Apr 24, 2009
8.978
9.205
8.743
9.150
22,213,270
+0.20(+2.18%)
Apr 23, 2009
9.150
9.150
8.603
8.954
26,644,366
-0.13(-1.38%)
Apr 22, 2009
8.767
9.338
8.642
9.080
27,940,348
+0.28(+3.20%)
Apr 21, 2009
8.751
8.986
8.563
8.798
26,276,220
+0.09(+1.08%)
Apr 20, 2009
9.126
9.189
8.642
8.704
27,045,218
-0.62(-6.63%)
Apr 17, 2009
9.267
9.377
8.978
9.322
25,101,504
+0.07(+0.76%)
Apr 16, 2009
9.181
9.267
8.853
9.252
18,587,524
+0.31(+3.50%)
Apr 15, 2009
8.954
9.025
8.712
8.939
22,807,308
-0.26(-2.81%)
Apr 14, 2009
8.947
9.299
8.782
9.197
35,217,148
+0.20(+2.17%)
Apr 13, 2009
8.962
9.095
8.767
9.001
20,229,576
+0.05(+0.52%)
Apr 09, 2009
8.563
8.970
8.524
8.954
21,557,142
+0.55(+6.51%)
Apr 08, 2009
8.235
8.470
8.196
8.407
21,038,890
+0.16(+1.90%)
Apr 07, 2009
8.673
8.759
8.133
8.251
33,906,676
-0.79(-8.74%)
Apr 06, 2009
9.150
9.197
8.798
9.040
23,003,640
-0.20(-2.12%)
Apr 03, 2009
8.994
9.244
8.908
9.236
27,797,810
+0.29(+3.23%)
Apr 02, 2009
8.642
9.072
8.587
8.947
25,475,488
+0.53(+6.32%)
Apr 01, 2009
8.251
8.470
8.172
8.415
22,114,446
+0.01(+0.09%)
Mar 31, 2009
8.438
8.540
8.274
8.407
22,473,228
+0.07(+0.84%)
Mar 30, 2009
8.532
8.610
8.188
8.337
24,123,470
-0.75(-8.26%)
Mar 26, 2009
8.649
9.142
8.524
9.087
38,705,900
+0.49(+5.73%)
Mar 25, 2009
8.329
8.735
8.298
8.595
38,356,776
+0.31(+3.78%)
Mar 24, 2009
8.454
8.524
8.251
8.282
21,022,924
-0.37(-4.25%)
Mar 23, 2009
8.399
8.657
8.165
8.649
29,622,778
+0.66(+8.33%)
Mar 20, 2009
8.493
8.571
7.883
7.985
30,251,246
-0.38(-4.58%)
Mar 19, 2009
8.587
8.595
8.251
8.368
24,264,564
-0.12(-1.38%)
Mar 18, 2009
8.235
8.524
8.172
8.485
33,618,020
+0.12(+1.40%)
Mar 17, 2009
8.180
8.368
7.993
8.368
32,633,362
+0.21(+2.59%)
Mar 16, 2009
8.352
8.446
8.094
8.157
45,767,808
-0.13(-1.51%)
Mar 13, 2009
7.930
8.298
7.828
8.282
41,282,636
+0.35(+4.44%)
Mar 12, 2009
7.414
7.961
7.383
7.930
31,720,594
+0.42(+5.62%)
Mar 11, 2009
7.187
7.562
7.179
7.508
28,596,832
+0.30(+4.12%)
Mar 10, 2009
6.882
7.234
6.702
7.210
31,711,056
+0.50(+7.46%)
Mar 09, 2009
6.632
7.093
6.616
6.710
24,800,900
-0.09(-1.38%)
Mar 06, 2009
7.109
7.265
6.608
6.804
55,163,740
-0.27(-3.76%)
Mar 05, 2009
7.101
7.343
7.046
7.070
29,781,188
-0.20(-2.80%)
Mar 04, 2009
6.960
7.383
6.952
7.273
27,760,448
+0.35(+5.08%)
Mar 02, 2009
7.085
7.273
6.866
6.921
35,895,752
-0.28(-3.91%)
Feb 27, 2009
7.469
7.742
7.203
7.203
50,294,832
-0.49(-6.40%)
Feb 26, 2009
7.398
7.813
7.312
7.695
69,217,792
+0.31(+4.13%)
Feb 25, 2009
6.757
7.656
6.679
7.390
59,124,716
+0.56(+8.12%)
Feb 24, 2009
6.647
6.866
6.577
6.835
28,810,010
+0.29(+4.42%)
Feb 23, 2009
6.882
6.976
6.514
6.546
30,826,434
-0.30(-4.45%)
Feb 20, 2009
6.491
6.984
6.405
6.851
43,101,884
+0.33(+5.04%)
Feb 19, 2009
6.835
6.859
6.452
6.522
38,935,496
-0.20(-2.91%)
Feb 18, 2009
6.757
6.992
6.577
6.718
29,734,950
-0.02(-0.23%)
Feb 17, 2009
7.124
7.156
6.710
6.733
35,590,856
-0.70(-9.46%)
Feb 13, 2009
7.351
7.500
7.242
7.437
36,466,152
+0.07(+0.96%)
Feb 12, 2009
7.218
7.578
7.093
7.367
50,366,172
-0.27(-3.58%)
Feb 11, 2009
7.406
7.860
7.398
7.641
33,345,692
+0.06(+0.83%)
Feb 10, 2009
7.860
8.149
7.570
7.578
45,925,116
-0.40(-5.00%)
Feb 09, 2009
8.180
8.258
7.914
7.977
34,585,336
-0.20(-2.39%)
Feb 06, 2009
8.000
8.219
7.930
8.172
21,962,390
+0.17(+2.15%)
Feb 05, 2009
7.555
8.055
7.555
8.000
29,118,756
+0.31(+4.07%)
Feb 04, 2009
7.476
8.000
7.398
7.688
29,937,876
+0.20(+2.61%)
Feb 03, 2009
7.312
7.500
7.140
7.492
27,134,378
+0.13(+1.81%)
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
.