Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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
 |
|
|---|---|---|---|---|
| -5.72 | -3.84% | 143.29 | 16:59:27 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 145.85 | 142.22 | 147.18 | 143.29 | 149.01 |
AMAT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 150.55 | 156.45 | 142.22 | 149.08 | 9,624,636 | -7.26 | -4.82% |
| 1 Month | 134.79 | 159.00 | 134.55 | 150.91 | 7,107,907 | 8.50 | 6.31% |
| 3 Months | 133.89 | 159.00 | 123.17 | 139.53 | 6,990,185 | 9.40 | 7.02% |
| 6 Months | 138.10 | 159.00 | 123.17 | 137.27 | 6,996,171 | 5.19 | 3.76% |
| 1 Year | 81.81 | 159.00 | 80.7075 | 125.44 | 7,963,345 | 61.48 | 75.15% |
| 3 Years | 35.57 | 159.00 | 28.79 | 73.51 | 8,488,041 | 107.72 | 302.84% |
| 5 Years | 31.84 | 159.00 | 28.79 | 60.70 | 9,595,262 | 111.45 | 350.03% |
AMAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2021 | 143.29 | -5.72 | -3.84% | 145.85 | 147.18 | 142.22 | 7,334,135 |
| Nov 24 2021 | 149.01 | 0.09 | 0.06% | 148.39 | 149.13 | 145.81 | 6,184,551 |
| Nov 23 2021 | 148.92 | 1.37 | 0.93% | 148.71 | 149.95 | 145.10 | 7,254,217 |
| Nov 22 2021 | 147.55 | -2.48 | -1.65% | 151.18 | 152.98 | 147.36 | 9,029,491 |
| Nov 19 2021 | 150.03 | -8.71 | -5.49% | 150.55 | 156.45 | 149.74 | 16,030,285 |
| Nov 18 2021 | 158.74 | 2.76 | 1.77% | 158.50 | 158.91 | 154.865 | 9,793,518 |
| Nov 17 2021 | 155.98 | -1.88 | -1.19% | 157.91 | 158.51 | 155.89 | 5,737,769 |
| Nov 16 2021 | 157.86 | 1.59 | 1.02% | 155.38 | 159.00 | 153.55 | 6,143,943 |
| Nov 15 2021 | 156.27 | -0.55 | -0.35% | 156.9628 | 158.14 | 155.20 | 7,302,438 |
| Nov 12 2021 | 156.82 | 2.92 | 1.9% | 154.67 | 157.41 | 154.1055 | 5,773,258 |
| Nov 11 2021 | 153.90 | 3.50 | 2.33% | 152.23 | 154.18 | 151.30 | 5,057,185 |
| Nov 10 2021 | 150.40 | -5.89 | -3.77% | 153.46 | 155.00 | 150.27 | 7,143,096 |
| Nov 09 2021 | 156.29 | 3.33 | 2.18% | 152.98 | 156.68 | 151.42 | 6,879,783 |
| Nov 08 2021 | 152.96 | -0.33 | -0.22% | 154.24 | 154.89 | 151.23 | 5,851,492 |
| Nov 05 2021 | 153.29 | 3.16 | 2.1% | 150.27 | 153.73 | 148.79 | 7,704,000 |
| Nov 04 2021 | 150.13 | 7.38 | 5.17% | 143.27 | 150.49 | 142.495 | 9,181,809 |
| Nov 03 2021 | 142.75 | 1.54 | 1.09% | 141.44 | 143.35 | 139.88 | 4,105,362 |
| Nov 02 2021 | 141.21 | 1.70 | 1.22% | 139.50 | 141.47 | 138.89 | 4,838,299 |
| Nov 01 2021 | 139.51 | 2.86 | 2.09% | 136.97 | 139.67 | 136.50 | 5,329,793 |
| Oct 29 2021 | 136.65 | 0.63 | 0.46% | 134.79 | 137.26 | 134.55 | 5,709,939 |
| Oct 28 2021 | 136.02 | 3.86 | 2.92% | 134.09 | 137.85 | 134.57 | 6,392,478 |
