Applied Materials Inc (1AMAT)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.6 | -6.28706998814 | 168.6 | 168.6 | 157.2 | 78 | 159.14860825 | DE |
| 4 | -19.94 | -11.2060245026 | 177.94 | 178.04 | 157.2 | 81 | 167.00636364 | DE |
| 12 | -5.42 | -3.31660751438 | 163.42 | 190.7 | 152.38 | 91 | 167.17273181 | DE |
| 26 | -17.42 | -9.93045262798 | 175.42 | 196.58 | 152.38 | 110 | 172.33470243 | DE |
| 52 | -24.14 | -13.253541232 | 182.14 | 239.9 | 144.4 | 121 | 185.53384077 | DE |
| 156 | 21.88 | 16.0740523068 | 136.12 | 239.9 | 136.12 | 125 | 182.63573823 | DE |
| 260 | 21.88 | 16.0740523068 | 136.12 | 239.9 | 136.12 | 125 | 182.63573823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 158 | -3.3 | -2.05 | 161 | 162.19999 | 158 | 233 |
| 1740588900 | 161.3 | 4.1 | 2.61 | 160.04 | 161.3 | 160.04 | 58 |
| 1740502500 | 157.19999 | -7.34 | -4.46 | 159.41999 | 160.8 | 157.19999 | 54 |
| 1740416100 | 164.54 | -4.06 | -2.41 | 166 | 166 | 164.54 | 39 |
| 1740156900 | 168.6 | 1.22 | 0.73 | 168.6 | 168.6 | 168.6 | 4 |
| 1740070500 | 167.38 | 3.56 | 2.17 | 165.1 | 168.8 | 165.1 | 84 |
| 1739984100 | 163.82 | 1.82 | 1.12 | 161.02 | 177.06 | 160.9 | 335 |
| 1739897700 | 162 | -1.24 | -0.76 | 163.82 | 163.82 | 162 | 80 |
| 1739811300 | 163.24 | -1.26 | -0.77 | 163.47999 | 163.47999 | 162.3 | 96 |
| 1739552100 | 164.5 | -10.04 | -5.75 | 167 | 167 | 164.5 | 50 |
| 1739465700 | 174.54 | -1.76 | -1.00 | 173.74 | 174.54 | 172.78 | 36 |
| 1739379300 | 176.3 | -0.76 | -0.43 | 177.24 | 177.24 | 176.3 | 35 |
| 1739292900 | 177.06 | 0.68 | 0.39 | 177.94 | 177.94 | 176.6 | 99 |
| 1739206500 | 176.38 | 0.34 | 0.19 | 173.16 | 176.38 | 173.16 | 48 |
| 1738947300 | 176.04 | 1.04 | 0.59 | 176.24 | 176.24 | 176.04 | 159 |
| 1738860900 | 175 | 4 | 2.34 | 174.2 | 175 | 174.2 | 19 |
| 1738774500 | 171 | 0.96 | 0.56 | 170 | 171 | 170 | 17 |
| 1738688100 | 170.04 | -3.56 | -2.05 | 172 | 172 | 170.04 | 29 |
| 1738601700 | 173.6 | -4.44 | -2.49 | 170.36 | 173.6 | 170.36 | 113 |
| 1738342500 | 178.04 | 4.44 | 2.56 | 177.94 | 178.04 | 177.94 | 40 |
| 1738256100 | 173.6 | 6 | 3.58 | 170.66 | 173.78 | 170.66 | 27 |
| 1738169700 | 167.6 | 2.36 | 1.43 | 172.64 | 173.5 | 167.6 | 34 |
| 1738083300 | 165.24 | 0.1 | 0.06 | 168.86 | 170.06 | 163.12 | 37 |
| 1737996900 | 165.13999 | -14.9 | -8.28 | 168 | 171.04 | 165 | 331 |
| 1737737700 | 180.04 | -3.42 | -1.86 | 182.1 | 182.1 | 180.04 | 9 |
| 1737651300 | 183.46 | -7.24 | -3.80 | 185.36 | 185.36 | 183.46 | 155 |
| 1737564900 | 190.7 | 6.52 | 3.54 | 187.62 | 190.7 | 187.6 | 66 |
| 1737478500 | 184.18 | -2.24 | -1.20 | 185.26 | 185.86 | 184.18 | 31 |
| 1737392100 | 186.42 | 1.08 | 0.58 | 186.46 | 186.46 | 186.42 | 17 |
| 1737132900 | 185.34 | -0.3 | -0.16 | 183.16 | 185.34 | 179.42 | 299 |
| 1737046500 | 185.64 | 12.76 | 7.38 | 185.64 | 185.64 | 185.64 | 33 |
| 1736960100 | 172.88 | 7.24 | 4.37 | 167.78 | 172.88 | 167.78 | 19 |
| 1736873700 | 165.63999 | -1.72 | -1.03 | 168.94 | 168.94 | 165.63999 | 26 |
| 1736787300 | 167.36 | -1.06 | -0.63 | 167.36 | 167.36 | 167.36 | 10 |
| 1736528100 | 168.42 | -3.38 | -1.97 | 166.5 | 168.42 | 166.5 | 25 |
| 1736441700 | 171.8 | 0 | 0.00 | 171.8 | 171.8 | 171.8 | 0 |
| 1736355300 | 171.8 | 0.08 | 0.05 | 173.2 | 174.18 | 171.8 | 45 |
| 1736268900 | 171.72 | 3.46 | 2.06 | 172.3 | 173.72 | 171.14 | 151 |
| 1736182500 | 168.26 | 5.24 | 3.21 | 167.47999 | 169.2 | 167.47999 | 119 |
| 1735923300 | 163.02 | 1.74 | 1.08 | 162.1 | 163.02 | 161.41999 | 61 |
| 1735836900 | 161.28 | 5.58 | 3.58 | 159.18 | 161.44 | 159.18 | 152 |
| 1735577700 | 155.69999 | -4.98 | -3.10 | 165.4 | 165.4 | 155.69999 | 57 |
| 1735318500 | 160.68 | 2.96 | 1.88 | 159.24 | 160.74 | 159.24 | 76 |
| 1734972900 | 157.72 | 4.02 | 2.62 | 152.38 | 157.72 | 152.38 | 109 |
| 1734713700 | 153.69999 | -2.4 | -1.54 | 154.91999 | 154.91999 | 153.69999 | 13 |
| 1734627300 | 156.1 | -6.2 | -3.82 | 156.66 | 157.47999 | 156.1 | 49 |
| 1734540900 | 162.3 | 0.44 | 0.27 | 168.36 | 168.36 | 162.3 | 175 |
| 1734454500 | 161.86 | 1.34 | 0.83 | 161.86 | 161.86 | 161.86 | 14 |
| 1734368100 | 160.52 | -1.72 | -1.06 | 160.56 | 160.58 | 160.19999 | 742 |
| 1734108900 | 162.24 | 0 | 0.00 | 162.24 | 162.24 | 162.24 | 0 |
| 1734022500 | 162.24 | 1.2 | 0.75 | 161.44 | 162.24 | 161.44 | 25 |
| 1733936100 | 161.04 | -0.78 | -0.48 | 161.04 | 161.04 | 161.04 | 70 |
| 1733849700 | 161.82 | -2.18 | -1.33 | 162.97999 | 162.97999 | 161.82 | 69 |
| 1733763300 | 164 | 0.98 | 0.60 | 163.19999 | 164 | 163.19999 | 7 |
| 1733504100 | 163.02 | -2.32 | -1.40 | 163.41999 | 163.47999 | 163.02 | 129 |
| 1733417700 | 165.34 | -6.38 | -3.72 | 167.54 | 168.58 | 165.22 | 256 |
| 1733331300 | 171.72 | -2.56 | -1.47 | 175.9 | 176.4 | 171.72 | 887 |
| 1733244900 | 174.28 | 2.7 | 1.57 | 175.2 | 175.2 | 174.28 | 26 |
| 1733158500 | 171.58 | 3.46 | 2.06 | 169.7 | 171.58 | 169.7 | 27 |
| 1732899300 | 168.12 | 3.2 | 1.94 | 168.12 | 168.12 | 168.12 | 41 |
| 1732812900 | 164.91999 | -0.16 | -0.10 | 164.91999 | 166.76 | 164.91999 | 54 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
