Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -1.87 | -3.63% | 49.59 | 48.68 | 52.74 | 52.00 | 51.46 | 00:00:02 |
AMAT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 42.50 | 52.74 | 41.58 | 46.08 | 10,948,310 | 7.09 | 16.68% |
| 1 Month | 48.775 | 52.74 | 36.56 | 44.35 | 12,648,022 | 0.815 | 1.67% |
| 3 Months | 62.59 | 69.44 | 36.56 | 53.62 | 10,419,935 | -13.00 | -20.77% |
| 6 Months | 50.12 | 69.44 | 36.56 | 55.42 | 8,450,892 | -0.53 | -1.06% |
| 1 Year | 42.55 | 69.44 | 36.56 | 50.44 | 8,433,217 | 7.04 | 16.55% |
| 3 Years | 38.82 | 69.44 | 28.79 | 47.12 | 10,634,754 | 10.77 | 27.74% |
| 5 Years | 22.31 | 69.44 | 14.25 | 36.11 | 11,557,204 | 27.28 | 122.28% |
AMAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 09 2020 | 49.59 | -1.87 | -3.63% | 52.00 | 52.97 | 48.68 | 11,183,532 |
| Apr 08 2020 | 51.46 | 3.90 | 8.2% | 48.63 | 51.615 | 48.00 | 14,299,716 |
| Apr 07 2020 | 47.56 | 1.41 | 3.06% | 48.00 | 48.97 | 46.30 | 11,833,831 |
| Apr 06 2020 | 46.15 | 3.86 | 9.13% | 44.84 | 46.45 | 43.75 | 12,012,679 |
| Apr 03 2020 | 42.29 | -0.95 | -2.2% | 43.46 | 43.62 | 41.58 | 9,398,214 |
| Apr 02 2020 | 43.24 | -0.06 | -0.14% | 42.50 | 44.46 | 42.13 | 8,656,872 |
| Apr 01 2020 | 43.30 | -2.58 | -5.62% | 43.83 | 46.18 | 42.83 | 10,524,332 |
| Mar 31 2020 | 45.88 | -1.22 | -2.59% | 47.17 | 47.81 | 45.15 | 10,648,229 |
| Mar 30 2020 | 47.10 | 2.17 | 4.83% | 45.40 | 47.51 | 44.90 | 7,667,753 |
| Mar 27 2020 | 44.93 | -4.27 | -8.68% | 47.70 | 48.40 | 44.84 | 10,490,357 |
| Mar 26 2020 | 49.20 | 4.47 | 9.99% | 46.23 | 49.39 | 44.23 | 11,681,637 |
| Mar 25 2020 | 44.73 | -0.41 | -0.91% | 44.93 | 48.22 | 43.7668 | 11,432,603 |
| Mar 24 2020 | 45.14 | 4.97 | 12.37% | 44.24 | 46.24 | 41.90 | 16,243,699 |
| Mar 23 2020 | 40.17 | 2.23 | 5.88% | 38.64 | 41.54 | 36.56 | 14,588,412 |
| Mar 20 2020 | 37.9399 | -2.23 | -5.55% | 41.49 | 44.00 | 37.80 | 13,921,229 |
| Mar 19 2020 | 40.17 | 0.51 | 1.29% | 38.68 | 42.07 | 36.858 | 12,575,620 |
| Mar 18 2020 | 39.66 | -5.05 | -11.3% | 40.57 | 42.17 | 36.64 | 18,787,603 |
| Mar 17 2020 | 44.71 | 4.17 | 10.29% | 41.76 | 46.07 | 39.77 | 15,961,700 |
| Mar 16 2020 | 40.54 | -10.35 | -20.34% | 44.05 | 47.84 | 40.41 | 13,486,466 |
| Mar 13 2020 | 50.89 | 5.78 | 12.81% | 48.35 | 51.23 | 45.35 | 15,182,655 |
| Mar 12 2020 | 45.11 | -7.70 | -14.58% | 48.775 | 50.36 | 45.10 | 17,941,723 |
| Mar 11 2020 | 52.81 | -3.16 | -5.65% | 54.46 | 55.02 | 51.41 | 12,881,911 |
| Mar 10 2020 | 55.97 | 3.90 | 7.49% | 54.40 | 56.17 | 52.565 | 9,882,388 |
