Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied Materials Inc | AMAT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.74 | 1.45% | 51.75 | 52.39 | 51.71 | 52.16 | 51.01 | 20:00:00 |
AMAT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.01 | 52.39 | 49.075 | 50.5182 | 5M | 1.74 | 3.48% |
| 1 Month | 51.74 | 52.6168 | 48.78 | 50.6810 | 6M | 0.01 | 0.02% |
| 3 Months | 48.31 | 52.6168 | 44.62 | 49.0693 | 7M | 3.44 | 7.12% |
| 6 Months | 42.43 | 52.6168 | 38.4 | 45.3434 | 8M | 9.32 | 21.97% |
| 1 Year | 34.36 | 52.6168 | 28.79 | 39.9764 | 10M | 17.39 | 50.61% |
| 3 Years | 29.37 | 62.4 | 27.56 | 44.0039 | 11M | 22.38 | 76.20% |
| 5 Years | 19.78 | 62.4 | 14.25 | 33.2970 | 12M | 31.97 | 161.63% |
AMAT 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 11 2019 | 51.75 | +0.74 | +1.45% | 51.50 | 52.39 | 6,781,532 |
| Oct 10 2019 | 51.01 | +0.17 | +0.33% | 50.53 | 51.60 | 5,292,515 |
| Oct 09 2019 | 50.84 | +1.53 | +3.10% | 50.12 | 51.17 | 6,275,896 |
| Oct 08 2019 | 49.31 | -1.34 | -2.65% | 49.075 | 50.51 | 5,682,636 |
| Oct 07 2019 | 50.65 | -0.21 | -0.41% | 50.58 | 51.11 | 5,251,780 |
| Oct 04 2019 | 50.86 | +1.22 | +2.46% | 49.62 | 50.90 | 4,541,041 |
| Oct 03 2019 | 49.64 | +0.18 | +0.36% | 48.78 | 49.80 | 6,505,233 |
| Oct 02 2019 | 49.46 | -0.56 | -1.12% | 49.21 | 49.88 | 6,353,105 |
| Oct 01 2019 | 50.02 | +0.12 | +0.24% | 49.775 | 51.00 | 7,637,475 |
| Sep 30 2019 | 49.90 | +0.47 | +0.95% | 49.26 | 50.22 | 6,667,813 |
| Sep 27 2019 | 49.43 | -2.72 | -5.22% | 49.15 | 51.46 | 10,550,797 |
| Sep 26 2019 | 52.15 | +0.22 | +0.42% | 51.81 | 52.46 | 4,799,326 |
| Sep 25 2019 | 51.93 | +0.77 | +1.51% | 50.50 | 52.12 | 5,351,661 |
| Sep 24 2019 | 51.16 | -0.60 | -1.16% | 50.87 | 52.58 | 7,032,793 |
| Sep 23 2019 | 51.76 | +0.80 | +1.57% | 50.80 | 51.97 | 4,456,761 |
| Sep 20 2019 | 50.96 | -0.72 | -1.39% | 50.87 | 52.02 | 10,804,313 |
| Sep 19 2019 | 51.68 | -0.41 | -0.79% | 51.3716 | 52.6168 | 5,943,439 |
| Sep 18 2019 | 52.09 | +0.89 | +1.74% | 50.92 | 52.10 | 7,823,356 |
| Sep 17 2019 | 51.20 | +0.28 | +0.55% | 50.4275 | 51.26 | 5,350,822 |
| Sep 16 2019 | 50.92 | -0.43 | -0.84% | 50.86 | 51.24 | 2,405,107 |
