ADVFN
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Applied Materials Inc

Applied Materials Inc (AMAT)

180.18
8.22
(4.78%)
180.87
0.69
( 0.38% )
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
15.9653.41042280095174.905180.87165.919501117172.43289577CS
419.0211.7516218721161.85180.87153.477337331167.54897132CS
1236.8425.5780045824144.03180.87123.73658183077154.93082852CS
2613.588.1176400263167.29200.55123.73657306315160.62270678CS
52-50.17-21.7148545706231.04255.89123.73656909326176.07590319CS
15682.6384.110342019598.24255.8971.126510286149.15830677CS
260121.27203.47315436259.6255.8954.157090285133.04918607CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium
DateCloseChangeChange %OpenHighLowVolume
1750804500180.188.224.78175.08180.52174.9957251772
1750718100171.962.51.48170.255172.29168.727411025
1750458900169.46-3.38-1.96174.465175.37165.9118395883
1750286100172.84-1.25-0.72174.905175.26171.814945789
1750199700174.09-2.46-1.39176.28178.32174.066628781
1750113300176.555.963.49173.02176.87172.79016710252
1749854100170.59-4.41-2.52171.055173.575170.395294201
17497677001752.211.28172.49175.33172.284467232
1749681300172.79-0.98-0.56174175.79170.336130949
1749594900173.773.982.34170.87174.39169.995707034
1749508500169.793.051.83167.81171.82167.816318125
1749249300166.742.551.55165.44169.53165.445715691
1749162900164.192.261.40163.22165.62161.09887387138
1749076500161.930.190.12162.5163.47999160.185989955
1748990100161.744.472.84156.93161.94999156.366353737
1748903700157.270.520.33155.79157.62155.435873977
1748644500156.75-2.73-1.71159.04159.22999153.4715276807
1748558100159.47999-2.11-1.31165.25165.54158.449996845816
1748471700161.59-0.24-0.15161.85163.6696160.886705126
1748385300161.834.322.74160.625162.47999159.169998465496
1748039700157.51-3.01-1.88156.55158.41155.665736297
1747953300160.52-1.71-1.05160.69163.3160.286354121
1747866900162.22999-3.5-2.11163.54166.29161.6695656703
1747780500165.72999-0.21-0.13165.05165.94164.229995374740
1747694100165.940.370.22163.38166162.377429641
1747434900165.57-9.18-5.25168.44169.47161.9199916520134
1747348500174.750.610.35172.44176.38171.212735407
1747262100174.141.110.64173.45175.28173.057063466
1747175700173.035.043.00168.87174.1799168.478976400
1747089300167.9912.387.96166.25169.7999165.6511718743
1746830100155.61-0.39-0.25156.93158154.653884453
17467437001560.190.12158.03158.8155.814823837
1746657300155.812.781.82153.57156.19999151.515494427
1746570900153.03-1.58-1.02152.24154.47999151.93468518
1746484500154.61-0.49-0.32154.75156.63999153.8454068741
1746225300155.16.144.12152.79156.695152.6856082863
1746138900148.96-1.75-1.16151.63999152.28148.746726456
1746052500150.711.160.78146.335151.04144.717270303
1745966100149.55-1.24-0.82149151.065147.9055719154
1745879700150.79-0.76-0.50150.9151.87147.517052576
1745620500151.551.380.92148.99152.61147.874804721
1745534100150.169996.594.59147.44150.4145.357605891
1745447700143.585.283.82144.9147.22142.797812374
1745361300138.32.752.03137.18139.08136.325218068
1745274900135.555-1.91-1.39134.69999136.01499132.88394002
1744929300137.46-0.73-0.53138.99139.65136.946488791
1744842900138.19-7.26-4.99137.82141.08134.359276764
1744756500145.449990.920.64144.97147.04499144.245254441
1744670100144.53-0.41-0.28146.88147.69999142.139996834590
1744410900144.946.74.85138.57146.22999135.510320283
1744324500138.24-11.49-7.67143143.805133.50516289055
1744238100149.7299920.7716.11129.58150.9475128.620657693
1744151700128.96-3.89-2.93138.405140.69999127.516416916
1744065300132.855.94.65124.97141.57123.736518794001
1743806100126.95-8.56-6.32129.11132.46123.9415562075
1743719700135.51-12.24-8.28141141.87135.411776554
1743633300147.752.091.43144.03149.31143.844897390
1743546900145.660.540.37144.1146.11141.85867777
1743460500145.120.060.04142.772145.68141.167114794
1743201300145.06-2.62-1.77148.53149.8144.127712988
1743114900147.68-3-1.99149.94999149.94999146.946919138
1743028500150.68-2.96-1.93153.13999153.99149.514851269
1742942100153.63999-1.31-0.85154.91154.94999152.525092575

Your Recent History

Delayed Upgrade Clock