Applied Materials Inc (1AMAT)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.84 | -1.76880916791 | 160.56 | 168.36 | 152.38 | 199 | 160.54519637 | DE |
| 4 | -10.18 | -6.06313281715 | 167.9 | 176.4 | 152.38 | 151 | 165.53245033 | DE |
| 12 | -29.28 | -15.6577540107 | 187 | 196.58 | 152.38 | 152 | 173.33952279 | DE |
| 26 | -61.68 | -28.1130355515 | 219.4 | 235.15 | 144.4 | 116 | 180.3865301 | DE |
| 52 | 10.22 | 6.92881355932 | 147.5 | 239.9 | 137.74 | 139 | 184.75562973 | DE |
| 156 | 21.6 | 15.8683514546 | 136.12 | 239.9 | 136.12 | 133 | 184.22970923 | DE |
| 260 | 21.6 | 15.8683514546 | 136.12 | 239.9 | 136.12 | 133 | 184.22970923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 157.72 | 4.02 | 2.62 | 152.38 | 157.72 | 152.38 | 109 |
| 1734713700 | 153.69999 | -2.4 | -1.54 | 154.91999 | 154.91999 | 153.69999 | 13 |
| 1734627300 | 156.1 | -6.2 | -3.82 | 156.66 | 157.47999 | 156.1 | 49 |
| 1734540900 | 162.3 | 0.44 | 0.27 | 168.36 | 168.36 | 162.3 | 175 |
| 1734454500 | 161.86 | 1.34 | 0.83 | 161.86 | 161.86 | 161.86 | 14 |
| 1734368100 | 160.52 | -1.72 | -1.06 | 160.56 | 160.58 | 160.19999 | 742 |
| 1734108900 | 162.24 | 0 | 0.00 | 162.24 | 162.24 | 162.24 | 0 |
| 1734022500 | 162.24 | 1.2 | 0.75 | 161.44 | 162.24 | 161.44 | 25 |
| 1733936100 | 161.04 | -0.78 | -0.48 | 161.04 | 161.04 | 161.04 | 70 |
| 1733849700 | 161.82 | -2.18 | -1.33 | 162.97999 | 162.97999 | 161.82 | 69 |
| 1733763300 | 164 | 0.98 | 0.60 | 163.19999 | 164 | 163.19999 | 7 |
| 1733504100 | 163.02 | -2.32 | -1.40 | 163.41999 | 163.47999 | 163.02 | 129 |
| 1733417700 | 165.34 | -6.38 | -3.72 | 167.54 | 168.58 | 165.22 | 256 |
| 1733331300 | 171.72 | -2.56 | -1.47 | 175.9 | 176.4 | 171.72 | 887 |
| 1733244900 | 174.28 | 2.7 | 1.57 | 175.2 | 175.2 | 174.28 | 26 |
| 1733158500 | 171.58 | 3.46 | 2.06 | 169.7 | 171.58 | 169.7 | 27 |
| 1732899300 | 168.12 | 3.2 | 1.94 | 168.12 | 168.12 | 168.12 | 41 |
| 1732812900 | 164.91999 | -0.16 | -0.10 | 164.91999 | 166.76 | 164.91999 | 54 |
| 1732726500 | 165.08 | 0 | 0.00 | 165.08 | 165.08 | 165.08 | 0 |
| 1732640100 | 165.08 | -1.92 | -1.15 | 165.3 | 165.3 | 165.08 | 83 |
| 1732553700 | 167 | -0.62 | -0.37 | 167.9 | 167.9 | 165.1 | 51 |
| 1732294500 | 167.62 | 1.62 | 0.98 | 168.48 | 168.6 | 166.63999 | 290 |
| 1732208100 | 166 | 5.6 | 3.49 | 164.32 | 166 | 164.32 | 105 |
| 1732121700 | 160.4 | 1.22 | 0.77 | 156.3 | 160.4 | 156.3 | 52 |
| 1732035300 | 159.18 | -1.96 | -1.22 | 158.46 | 159.18 | 158.46 | 28 |
| 1731948900 | 161.13999 | -1.2 | -0.74 | 159.41999 | 161.38 | 159.41999 | 63 |
| 1731689700 | 162.34 | -13.46 | -7.66 | 162.3 | 165.1 | 160 | 208 |
| 1731603300 | 175.8 | 3.14 | 1.82 | 176.92 | 176.92 | 175.8 | 34 |
| 1731516900 | 172.66 | -4.04 | -2.29 | 175 | 175 | 172.66 | 45 |
| 1731430500 | 176.7 | -0.72 | -0.41 | 177.36 | 177.56 | 176.7 | 58 |
| 1731344100 | 177.42 | -3.34 | -1.85 | 181 | 181 | 177.42 | 75 |
| 1731084900 | 180.76 | 3.94 | 2.23 | 181.84 | 182.26 | 178.06 | 294 |
| 1730998500 | 176.82 | 4.06 | 2.35 | 178 | 178 | 176.82 | 29 |
| 1730912100 | 172.76 | 5.76 | 3.45 | 175.48 | 175.5 | 172.76 | 31 |
| 1730825700 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1730739300 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1730480100 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1730393700 | 167 | -6.94 | -3.99 | 170.7 | 170.7 | 167 | 11 |
| 1730307300 | 173.94 | 0 | 0.00 | 173.86 | 173.94 | 173.86 | 200 |
| 1730220900 | 173.94 | -0.84 | -0.48 | 171.1 | 173.94 | 171.1 | 57 |
| 1730130900 | 174.78 | 0 | 0.00 | 174.78 | 174.78 | 174.78 | 0 |
| 1729871700 | 174.78 | 1.08 | 0.62 | 171.38 | 174.78 | 170.74 | 64 |
| 1729785300 | 173.7 | 3.2 | 1.88 | 174.8 | 175 | 173.7 | 382 |
| 1729698900 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1729612500 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1729526100 | 170.5 | -0.5 | -0.29 | 172.26 | 172.26 | 170.5 | 27 |
| 1729266900 | 171 | -2.44 | -1.41 | 171.36 | 171.36 | 171 | 23 |
| 1729180500 | 173.44 | 0.44 | 0.25 | 175.02 | 176 | 173.44 | 659 |
| 1729094100 | 173 | -9.36 | -5.13 | 176 | 176 | 173 | 280 |
| 1729007700 | 182.36 | -12.52 | -6.42 | 196.58 | 196.58 | 182.36 | 718 |
| 1728921300 | 194.88 | 6.88 | 3.66 | 188.04 | 195.38 | 188.04 | 292 |
| 1728662100 | 188 | 4.32 | 2.35 | 187.32 | 188 | 187.32 | 19 |
| 1728575700 | 183.68 | -2.78 | -1.49 | 186.22 | 186.22 | 183.68 | 31 |
| 1728489300 | 186.46 | 3.78 | 2.07 | 184 | 186.46 | 184 | 25 |
| 1728402900 | 182.68 | 0 | 0.00 | 182.68 | 182.68 | 182.68 | 1 |
| 1728316500 | 182.68 | -2.62 | -1.41 | 182.6 | 182.9 | 182 | 340 |
| 1728057300 | 185.3 | 4.66 | 2.58 | 185.7 | 185.7 | 185.3 | 300 |
| 1727970900 | 180.64 | -2.1 | -1.15 | 180.64 | 180.64 | 180.64 | 13 |
| 1727884500 | 182.74 | 7.02 | 3.99 | 176.98 | 182.74 | 176.98 | 27 |
| 1727798100 | 175.72 | -8.28 | -4.50 | 182.56 | 184.44 | 175.72 | 62 |
| 1727711700 | 184 | -1.5 | -0.81 | 187 | 187 | 184 | 360 |
| 1727452500 | 185.5 | 0.46 | 0.25 | 188.52 | 188.52 | 185.5 | 77 |
| 1727366100 | 185.04 | 6.54 | 3.66 | 186.5 | 187.62 | 185.04 | 299 |
| 1727279700 | 178.5 | 4.84 | 2.79 | 178.5 | 178.5 | 178.5 | 5 |
| 1727193300 | 173.66 | 0 | 0.00 | 173.66 | 173.66 | 173.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
