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 | Last Traded  |
|
|---|---|---|---|---|
| 1.12 | 0.85% | 132.85 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 132.55 | 131.7456 | 134.095 | 132.95 | 131.73 |
AMAT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 132.05 | 135.61 | 125.32 | 131.22 | 8,958,861 | 0.80 | 0.61% |
| 1 Month | 138.32 | 140.0008 | 125.32 | 133.43 | 8,811,783 | -5.47 | -3.95% |
| 3 Months | 113.00 | 146.00 | 105.50 | 125.62 | 10,181,522 | 19.85 | 17.57% |
| 6 Months | 73.27 | 146.00 | 69.10 | 110.37 | 8,529,544 | 59.58 | 81.32% |
| 1 Year | 51.46 | 146.00 | 49.69 | 86.12 | 8,039,859 | 81.39 | 158.16% |
| 3 Years | 52.74 | 146.00 | 28.79 | 56.93 | 9,456,316 | 80.11 | 151.9% |
| 5 Years | 19.87 | 146.00 | 19.46 | 50.10 | 10,075,678 | 112.98 | 568.6% |
AMAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2021 | 132.95 | 1.22 | 0.93% | 132.55 | 134.095 | 131.7456 | 7,525,101 |
| May 06 2021 | 131.73 | 1.44 | 1.11% | 129.60 | 131.89 | 127.76 | 7,262,515 |
| May 05 2021 | 130.29 | 1.57 | 1.22% | 131.7326 | 132.52 | 128.8687 | 7,270,318 |
| May 04 2021 | 128.72 | -4.13 | -3.11% | 129.99 | 130.68 | 125.32 | 14,188,420 |
| May 03 2021 | 132.85 | 0.14 | 0.11% | 134.23 | 135.61 | 131.70 | 7,747,555 |
| Apr 30 2021 | 132.71 | -2.68 | -1.98% | 132.05 | 134.38 | 131.50 | 8,642,179 |
| Apr 29 2021 | 135.39 | -0.30 | -0.22% | 137.2516 | 137.60 | 133.09 | 6,660,536 |
| Apr 28 2021 | 135.69 | -1.09 | -0.8% | 136.69 | 136.915 | 134.57 | 6,156,031 |
| Apr 27 2021 | 136.78 | -0.52 | -0.38% | 138.15 | 138.25 | 135.55 | 5,762,550 |
| Apr 26 2021 | 137.30 | 2.44 | 1.81% | 134.86 | 138.67 | 134.20 | 7,918,572 |
| Apr 23 2021 | 134.86 | 3.11 | 2.36% | 133.49 | 135.17 | 132.75 | 8,086,353 |
| Apr 22 2021 | 131.75 | -3.30 | -2.44% | 134.79 | 135.74 | 130.45 | 11,477,811 |
| Apr 21 2021 | 135.05 | 6.46 | 5.02% | 130.07 | 135.16 | 129.00 | 12,028,042 |
| Apr 20 2021 | 128.59 | -2.30 | -1.76% | 129.3833 | 131.67 | 128.31 | 7,577,487 |
| Apr 19 2021 | 130.89 | -2.84 | -2.12% | 133.33 | 135.28 | 128.70 | 12,819,009 |
| Apr 16 2021 | 133.73 | -0.68 | -0.51% | 133.73 | 134.6701 | 133.0397 | 7,715,482 |
| Apr 15 2021 | 134.41 | 0.27 | 0.2% | 135.95 | 136.14 | 132.85 | 8,263,075 |
| Apr 14 2021 | 134.14 | -0.96 | -0.71% | 134.67 | 137.14 | 133.24 | 8,127,663 |
| Apr 13 2021 | 135.10 | 0.10 | 0.07% | 136.626 | 136.99 | 133.20 | 8,028,712 |
| Apr 12 2021 | 135.00 | -3.91 | -2.81% | 137.86 | 138.73 | 134.515 | 11,038,491 |
| Apr 09 2021 | 138.91 | -0.44 | -0.32% | 138.32 | 140.0008 | 137.79 | 9,634,463 |
