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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 2.25 | 4.99% | 47.30 | 45.33 | 47.51 | 45.40 | 45.05 | 18:07:37 |
AMAT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.64 | 49.39 | 36.56 | 44.66 | 12,644,885 | 8.66 | 22.41% |
| 1 Month | 58.74 | 61.38 | 36.56 | 47.77 | 12,758,257 | -11.44 | -19.48% |
| 3 Months | 59.85 | 69.44 | 36.56 | 55.62 | 9,750,888 | -12.55 | -20.97% |
| 6 Months | 49.75 | 69.44 | 36.56 | 56.02 | 8,166,784 | -2.45 | -4.92% |
| 1 Year | 40.30 | 69.44 | 36.56 | 50.43 | 8,378,475 | 7.00 | 17.37% |
| 3 Years | 38.91 | 69.44 | 28.79 | 47.08 | 10,602,504 | 8.39 | 21.56% |
| 5 Years | 22.98 | 69.44 | 14.25 | 35.93 | 11,602,408 | 24.32 | 105.83% |
AMAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2020 | 44.93 | -4.27 | -8.68% | 47.70 | 48.40 | 44.84 | 10,490,357 |
| Mar 26 2020 | 49.20 | 4.47 | 9.99% | 46.23 | 49.39 | 44.23 | 11,681,637 |
| Mar 25 2020 | 44.73 | -0.41 | -0.91% | 44.93 | 48.22 | 43.7668 | 11,432,603 |
| Mar 24 2020 | 45.14 | 4.97 | 12.37% | 44.24 | 46.24 | 41.90 | 16,243,699 |
| Mar 23 2020 | 40.17 | 2.23 | 5.88% | 38.64 | 41.54 | 36.56 | 14,588,412 |
| Mar 20 2020 | 37.9399 | -2.23 | -5.55% | 41.49 | 44.00 | 37.80 | 13,921,229 |
| Mar 19 2020 | 40.17 | 0.51 | 1.29% | 38.68 | 42.07 | 36.858 | 12,575,620 |
| Mar 18 2020 | 39.66 | -5.05 | -11.3% | 40.57 | 42.17 | 36.64 | 18,787,603 |
| Mar 17 2020 | 44.71 | 4.17 | 10.29% | 41.76 | 46.07 | 39.77 | 15,961,700 |
| Mar 16 2020 | 40.54 | -10.35 | -20.34% | 44.05 | 47.84 | 40.41 | 13,486,466 |
| Mar 13 2020 | 50.89 | 5.78 | 12.81% | 48.35 | 51.23 | 45.35 | 15,182,655 |
| Mar 12 2020 | 45.11 | -7.70 | -14.58% | 48.775 | 50.36 | 45.10 | 17,941,723 |
| Mar 11 2020 | 52.81 | -3.16 | -5.65% | 54.46 | 55.02 | 51.41 | 12,881,911 |
| Mar 10 2020 | 55.97 | 3.90 | 7.49% | 54.40 | 56.17 | 52.565 | 9,882,388 |
| Mar 09 2020 | 52.07 | -5.81 | -10.04% | 52.81 | 55.33 | 52.00 | 10,220,972 |
| Mar 06 2020 | 57.88 | -1.36 | -2.3% | 57.00 | 59.13 | 56.25 | 8,919,598 |
| Mar 05 2020 | 59.24 | -1.28 | -2.12% | 58.73 | 60.44 | 58.26 | 9,761,791 |
| Mar 04 2020 | 60.52 | 2.48 | 4.27% | 59.44 | 60.65 | 58.04 | 7,803,894 |
| Mar 03 2020 | 58.04 | -2.12 | -3.52% | 59.97 | 61.38 | 57.56 | 14,007,550 |
| Mar 02 2020 | 60.16 | 2.04 | 3.51% | 58.74 | 60.19 | 56.60 | 10,718,987 |
