Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied Materials Inc | 1AMAT | Italy | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 207.25 | 11:34:45 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 207.25 |
1AMAT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 193.94 | 207.25 | 193.94 | 203.25 | 40 | 13.31 | 6.86% |
| 1 Month | 192.86 | 209.60 | 189.00 | 201.02 | 88 | 14.39 | 7.46% |
| 3 Months | 184.86 | 209.60 | 178.82 | 192.98 | 111 | 22.39 | 12.11% |
| 6 Months | 145.12 | 209.60 | 137.74 | 183.52 | 154 | 62.13 | 42.81% |
| 1 Year | 136.12 | 209.60 | 136.12 | 182.95 | 149 | 71.13 | 52.26% |
| 3 Years | 136.12 | 209.60 | 136.12 | 182.95 | 149 | 71.13 | 52.26% |
| 5 Years | 136.12 | 209.60 | 136.12 | 182.95 | 149 | 71.13 | 52.26% |
1AMAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 207.25 | 0.00 | 0.00% | 207.25 | 207.25 | 207.25 | 0.00 |
| Jun 06 2024 | 207.25 | 4.00 | 1.97% | 206.50 | 207.25 | 206.50 | 101 |
| Jun 05 2024 | 203.25 | 6.09 | 3.09% | 201.85 | 203.25 | 201.85 | 43 |
| Jun 04 2024 | 197.16 | 1.92 | 0.98% | 195.94 | 197.16 | 195.94 | 27 |
| Jun 03 2024 | 195.24 | 1.30 | 0.67% | 200.80 | 200.80 | 195.24 | 17 |
| May 31 2024 | 193.94 | -6.36 | -3.18% | 193.94 | 193.94 | 193.94 | 11 |
| May 30 2024 | 200.30 | -0.55 | -0.27% | 200.35 | 202.55 | 200.30 | 25 |
| May 29 2024 | 200.85 | -3.50 | -1.71% | 200.30 | 201.30 | 200.25 | 270 |
| May 28 2024 | 204.35 | 0.75 | 0.37% | 204.35 | 204.35 | 204.35 | 50 |
| May 27 2024 | 203.60 | -1.15 | -0.56% | 203.60 | 203.60 | 203.60 | 5 |
| May 24 2024 | 204.75 | 1.60 | 0.79% | 204.75 | 204.75 | 204.75 | 9 |
| May 23 2024 | 203.15 | 0.00 | 0.00% | 206.00 | 206.75 | 203.15 | 128 |
| May 22 2024 | 203.15 | 1.15 | 0.57% | 203.15 | 203.15 | 203.15 | 30 |
| May 21 2024 | 202.00 | 2.64 | 1.32% | 209.60 | 209.60 | 189.00 | 371 |
| May 20 2024 | 199.36 | 1.86 | 0.94% | 198.64 | 199.36 | 198.64 | 60 |
| May 17 2024 | 197.50 | -2.80 | -1.40% | 195.32 | 200.00 | 195.32 | 270 |
| May 16 2024 | 200.30 | 5.26 | 2.70% | 200.50 | 200.65 | 200.30 | 133 |
| May 15 2024 | 195.04 | 0.04 | 0.02% | 194.00 | 195.04 | 194.00 | 10 |
| May 14 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 0.00 |
| May 13 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 0.00 |
| May 10 2024 | 195.00 | 3.76 | 1.97% | 192.86 | 195.20 | 192.86 | 15 |
| May 09 2024 | 191.24 | -3.08 | -1.59% | 191.24 | 191.24 | 191.24 | 1 |
| May 08 2024 | 194.32 | 0.34 | 0.18% | 194.32 | 194.32 | 194.32 | 1 |
