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 (%)
Nov 30, 2011
8.607
8.853
8.558
8.837
29,570,422
+0.43(+5.17%)
Nov 29, 2011
8.550
8.574
8.370
8.402
21,656,266
-0.12(-1.44%)
Nov 28, 2011
8.591
8.697
8.443
8.525
21,367,298
+0.20(+2.36%)
Nov 25, 2011
8.378
8.550
8.329
8.329
10,359,852
-0.04(-0.49%)
Nov 23, 2011
8.591
8.599
8.337
8.370
22,239,846
-0.30(-3.41%)
Nov 22, 2011
8.878
8.968
8.620
8.665
23,491,504
-0.26(-2.94%)
Nov 21, 2011
9.042
9.099
8.853
8.927
20,640,458
-0.21(-2.33%)
Nov 18, 2011
9.335
9.376
9.059
9.140
19,890,664
-0.24(-2.60%)
Nov 17, 2011
9.791
9.889
9.213
9.384
35,603,476
-0.77(-7.54%)
Nov 16, 2011
10.09
10.38
10.08
10.15
20,031,172
-0.14(-1.35%)
Nov 15, 2011
10.00
10.36
9.962
10.29
14,407,892
+0.08(+0.80%)
Nov 14, 2011
10.32
10.42
10.12
10.21
12,785,873
-0.15(-1.49%)
Nov 11, 2011
10.11
10.42
10.03
10.36
15,026,360
+0.39(+3.92%)
Nov 10, 2011
9.978
10.08
9.824
9.970
14,183,762
+0.09(+0.91%)
Nov 09, 2011
10.09
10.09
9.848
9.881
20,757,630
-0.41(-3.96%)
Nov 08, 2011
10.17
10.30
10.09
10.29
14,564,854
+0.19(+1.89%)
Nov 07, 2011
10.06
10.13
9.921
10.10
13,187,132
-0.01(-0.12%)
Nov 04, 2011
10.02
10.20
9.897
10.11
11,585,811
+0.05(+0.49%)
Nov 03, 2011
9.864
10.11
9.685
10.06
16,406,475
+0.26(+2.66%)
Nov 02, 2011
9.767
9.881
9.685
9.799
15,468,755
+0.10(+1.01%)
Nov 01, 2011
9.775
9.860
9.669
9.702
19,740,126
-0.33(-3.25%)
Oct 31, 2011
10.17
10.27
10.03
10.03
16,829,132
-0.24(-2.38%)
Oct 28, 2011
10.15
10.27
10.01
10.27
14,996,469
+0.07(+0.64%)
Oct 27, 2011
9.799
10.25
9.799
10.21
22,368,278
+0.57(+5.91%)
Oct 26, 2011
9.677
9.767
9.449
9.637
15,403,361
+0.07(+0.68%)
Oct 25, 2011
9.555
9.767
9.555
9.571
14,498,214
-0.14(-1.42%)
Oct 24, 2011
9.580
9.759
9.551
9.710
14,173,549
+0.20(+2.05%)
Oct 21, 2011
9.295
9.637
9.295
9.514
19,105,044
+0.29(+3.18%)
Oct 20, 2011
9.311
9.335
8.961
9.221
15,637,029
-0.12(-1.31%)
Oct 19, 2011
9.498
9.555
9.311
9.344
13,458,849
-0.15(-1.54%)
Oct 18, 2011
9.417
9.523
9.173
9.490
21,846,934
+0.22(+2.37%)
Oct 17, 2011
9.384
9.405
9.221
9.270
20,791,988
-0.17(-1.81%)
Oct 14, 2011
9.506
9.506
9.246
9.441
16,932,016
+0.02(+0.17%)
Oct 13, 2011
9.181
9.464
9.124
9.425
22,146,380
+0.23(+2.48%)
Oct 12, 2011
9.026
9.278
9.002
9.197
20,514,072
+0.26(+2.91%)
Oct 11, 2011
8.953
9.018
8.847
8.937
14,685,712
-0.02(-0.27%)
Oct 10, 2011
8.880
9.038
8.823
8.961
16,191,097
+0.24(+2.80%)
Oct 07, 2011
8.806
8.912
8.627
8.717
19,893,476
-0.03(-0.37%)
Oct 06, 2011
8.749
8.806
8.505
8.749
22,584,770
+0.13(+1.56%)
Oct 05, 2011
8.351
8.627
8.204
8.615
20,523,938
+0.26(+3.07%)
Oct 04, 2011
7.895
8.359
7.895
8.359
28,707,066
+0.34(+4.26%)
Oct 03, 2011
8.359
8.481
8.017
8.017
30,104,620
-0.41(-4.88%)
Sep 30, 2011
8.579
8.676
8.424
8.428
22,226,042
-0.22(-2.50%)
Sep 29, 2011
8.774
8.798
8.465
8.644
31,110,792
+0.01(+0.14%)
Sep 28, 2011
8.839
8.896
8.587
8.631
23,418,792
-0.15(-1.71%)
Sep 27, 2011
8.611
9.042
8.546
8.782
30,990,376
+0.33(+3.95%)
Sep 26, 2011
8.668
8.692
8.302
8.448
30,794,414
-0.17(-1.98%)
Sep 23, 2011
8.351
8.774
8.294
8.619
21,110,014
+0.19(+2.22%)
Sep 22, 2011
8.668
8.680
8.310
8.432
31,365,244
-0.40(-4.52%)
Sep 21, 2011
9.075
9.156
8.831
8.831
21,661,374
-0.23(-2.52%)
Sep 20, 2011
9.124
9.335
9.030
9.059
16,169,797
-0.08(-0.89%)
Sep 19, 2011
9.116
9.197
9.034
9.140
16,802,254
-0.28(-2.94%)
Sep 16, 2011
9.514
9.596
9.360
9.417
21,025,550
-0.08(-0.86%)
Sep 15, 2011
9.458
9.531
9.327
9.498
25,417,160
+0.35(+3.78%)
Sep 14, 2011
9.010
9.262
8.961
9.152
30,148,994
+0.18(+2.04%)
Sep 13, 2011
8.896
9.010
8.872
8.969
27,296,444
+0.13(+1.47%)
Sep 12, 2011
8.660
8.847
8.644
8.839
21,433,732
+0.11(+1.26%)
Sep 09, 2011
8.701
9.042
8.684
8.729
22,679,386
-0.10(-1.15%)
Sep 08, 2011
8.969
9.148
8.815
8.831
20,984,888
-0.20(-2.16%)
Sep 07, 2011
8.847
9.026
8.839
9.026
23,245,102
+0.34(+3.94%)
Sep 06, 2011
8.611
8.717
8.546
8.684
20,632,726
-0.14(-1.57%)
Sep 02, 2011
8.863
8.920
8.790
8.823
14,732,794
-0.18(-1.99%)
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
.