Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.72 | 1.15% | 63.49 | 62.24 | 63.70 | 63.08 | 62.77 | 20:00:00 |
AMAT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 60.50 | 63.83 | 59.68 | 62.36 | 5,585,513 | 2.99 | 4.94% |
| 1 Month | 58.26 | 63.83 | 54.52 | 59.48 | 6,833,291 | 5.23 | 8.98% |
| 3 Months | 51.76 | 63.83 | 46.13 | 54.94 | 8,034,616 | 11.73 | 22.66% |
| 6 Months | 62.28 | 69.44 | 36.56 | 54.38 | 9,033,364 | 1.21 | 1.94% |
| 1 Year | 43.23 | 69.44 | 36.56 | 53.66 | 8,157,565 | 20.26 | 46.87% |
| 3 Years | 43.60 | 69.44 | 28.79 | 47.91 | 10,491,594 | 19.89 | 45.62% |
| 5 Years | 18.74 | 69.44 | 14.25 | 38.25 | 10,954,275 | 44.75 | 238.79% |
AMAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 09 2020 | 63.49 | 0.72 | 1.15% | 63.08 | 63.70 | 62.24 | 6,073,995 |
| Jul 08 2020 | 62.77 | 0.46 | 0.74% | 62.90 | 63.1756 | 62.02 | 4,020,701 |
| Jul 07 2020 | 62.31 | -0.86 | -1.36% | 63.38 | 63.83 | 62.03 | 5,040,365 |
| Jul 06 2020 | 63.17 | 2.17 | 3.56% | 62.39 | 63.705 | 61.88 | 7,694,012 |
| Jul 02 2020 | 61.00 | 1.32 | 2.21% | 60.50 | 61.645 | 59.68 | 5,586,973 |
| Jul 01 2020 | 59.68 | -0.77 | -1.27% | 60.4254 | 60.78 | 59.54 | 5,198,976 |
| Jun 30 2020 | 60.45 | 1.39 | 2.35% | 59.12 | 60.94 | 58.98 | 5,886,630 |
| Jun 29 2020 | 59.06 | 0.68 | 1.16% | 58.44 | 59.06 | 57.56 | 4,718,355 |
| Jun 26 2020 | 58.38 | -1.60 | -2.67% | 59.57 | 60.2996 | 58.01 | 7,819,797 |
| Jun 25 2020 | 59.98 | 0.01 | 0.02% | 59.60 | 60.53 | 58.606 | 6,291,223 |
| Jun 24 2020 | 59.97 | -0.96 | -1.58% | 60.33 | 60.89 | 59.15 | 7,845,226 |
| Jun 23 2020 | 60.93 | -0.34 | -0.55% | 61.93 | 62.20 | 60.44 | 6,951,847 |
| Jun 22 2020 | 61.27 | 0.27 | 0.44% | 60.52 | 61.3864 | 59.58 | 5,339,847 |
| Jun 19 2020 | 61.00 | 0.62 | 1.03% | 61.40 | 62.33 | 60.41 | 9,231,292 |
| Jun 18 2020 | 60.38 | 0.38 | 0.63% | 59.57 | 60.72 | 59.33 | 5,635,568 |
| Jun 17 2020 | 60.00 | 1.46 | 2.49% | 58.73 | 60.43 | 58.54 | 8,306,553 |
| Jun 16 2020 | 58.54 | 1.84 | 3.25% | 58.96 | 60.1304 | 57.90 | 9,653,843 |
| Jun 15 2020 | 56.70 | 0.15 | 0.27% | 54.92 | 57.231 | 54.52 | 6,267,522 |
| Jun 12 2020 | 56.55 | 1.06 | 1.91% | 57.51 | 58.01 | 54.97 | 7,975,908 |
| Jun 11 2020 | 55.49 | -4.37 | -7.3% | 58.26 | 59.01 | 55.35 | 9,225,272 |
| Jun 10 2020 | 59.86 | 0.07 | 0.12% | 60.02 | 60.57 | 59.46 | 5,229,559 |
