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

Applied Materials Inc (AMAT)

197.93
-0.10
(-0.05%)
197.5229
-0.4071
(-0.21%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
18.48294.48735717309189.04199.42188.616515620194.63143476CS
426.467915.4733272924171.055199.42165.917251358181.73777411CS
1262.822946.6391239792134.7199.42132.87102742167.22860856CS
2628.132916.6083594073169.39200.55123.73657442629162.31017231CS
52-58.1671-22.7490711408255.69255.69123.73657014064174.83225942CS
156108.0229120.69597765489.5255.8971.126500873150.57532967CS
260134.5129213.47865418263.01255.8954.157098013134.02295051CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium
DateCloseChangeChange %OpenHighLowVolume
1752273300197.93-0.1-0.05197.2198.78196.154422709
1752186900198.032.641.35198199.42196.655222885
1752100500195.390.40.21195.8197.96194.2356166081
1752014100194.994.212.21192.135196.3191.528096531
1751927700190.78-0.27-0.14189.04191.65188.616281587
1751576640191.051.040.55189.7192.04189.273568538
1751495700190.016.253.40182.63190.91181.638798640
1751409300183.760.690.38182.44184.9344180.926569894
1751322900183.07-0.14-0.08183.82184.77182.534040173
1751063700183.21-0.31-0.17184.38185.8181.11514193178
1750977300183.520.450.25183.19184.5182.065197641
1750890900183.072.891.60181.27183.21180.4955428903
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
1748039700157.51-3.01-1.88156.55158.41155.665730417
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
1746052500150.711.160.78146.335151.04144.717183226
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
1745447700143.585.283.82144.9147.22142.797915330
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

Your Recent History

Delayed Upgrade Clock