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  |
|
|---|---|---|---|---|
| -1.01 | -1.7% | 58.50 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 58.83 | 58.77 | 59.99 | 59.78 | 59.51 |
AMAT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 62.67 | 63.01 | 58.65 | 61.21 | 5,967,445 | -4.17 | -6.65% |
| 1 Month | 59.36 | 65.42 | 58.19 | 61.69 | 6,306,403 | -0.86 | -1.45% |
| 3 Months | 65.00 | 69.90 | 54.15 | 61.08 | 7,917,520 | -6.50 | -10.0% |
| 6 Months | 52.50 | 69.90 | 46.13 | 59.00 | 7,637,634 | 6.00 | 11.43% |
| 1 Year | 56.03 | 69.90 | 36.56 | 57.07 | 8,096,873 | 2.47 | 4.41% |
| 3 Years | 56.26 | 69.90 | 28.79 | 48.93 | 10,236,234 | 2.24 | 3.98% |
| 5 Years | 16.11 | 69.90 | 15.44 | 41.33 | 10,422,702 | 42.39 | 263.13% |
AMAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27 2020 | 58.83 | -0.68 | -1.14% | 59.78 | 59.99 | 58.77 | 4,491,453 |
| Oct 26 2020 | 59.51 | -1.44 | -2.36% | 60.325 | 60.50 | 58.65 | 6,715,337 |
| Oct 23 2020 | 60.95 | -0.75 | -1.22% | 61.70 | 62.17 | 60.66 | 6,519,764 |
| Oct 22 2020 | 61.70 | -0.41 | -0.66% | 61.77 | 62.15 | 60.86 | 6,013,087 |
| Oct 21 2020 | 62.11 | -0.15 | -0.24% | 62.40 | 62.86 | 61.91 | 6,109,381 |
| Oct 20 2020 | 62.26 | 0.21 | 0.34% | 62.67 | 63.01 | 62.02 | 4,479,656 |
| Oct 19 2020 | 62.05 | -0.95 | -1.51% | 63.17 | 63.62 | 61.8141 | 5,755,600 |
| Oct 16 2020 | 63.00 | -0.51 | -0.8% | 63.76 | 63.93 | 62.405 | 6,840,892 |
| Oct 15 2020 | 63.51 | -0.47 | -0.73% | 62.40 | 63.685 | 62.02 | 6,398,057 |
| Oct 14 2020 | 63.98 | -0.71 | -1.1% | 64.90 | 65.18 | 63.43 | 5,823,714 |
| Oct 13 2020 | 64.69 | 0.01 | 0.02% | 65.24 | 65.42 | 64.155 | 7,189,175 |
| Oct 12 2020 | 64.68 | 1.39 | 2.2% | 64.06 | 65.12 | 63.98 | 7,019,536 |
| Oct 09 2020 | 63.29 | 0.69 | 1.1% | 63.29 | 63.81 | 63.06 | 6,366,398 |
| Oct 08 2020 | 62.60 | 1.48 | 2.42% | 61.70 | 62.697 | 61.37 | 5,411,423 |
| Oct 07 2020 | 61.12 | 0.75 | 1.24% | 61.50 | 61.79 | 60.915 | 5,195,785 |
| Oct 06 2020 | 60.37 | -0.24 | -0.4% | 60.50 | 62.16 | 60.17 | 6,815,301 |
| Oct 05 2020 | 60.61 | 2.40 | 4.12% | 58.93 | 60.63 | 58.76 | 5,697,782 |
| Oct 02 2020 | 58.21 | -2.44 | -4.02% | 59.09 | 59.66 | 58.19 | 6,990,643 |
| Oct 01 2020 | 60.65 | 1.20 | 2.02% | 60.35 | 61.02 | 59.51 | 7,310,097 |
| Sep 30 2020 | 59.45 | -0.20 | -0.34% | 59.43 | 60.183 | 58.99 | 8,206,919 |
| Sep 29 2020 | 59.65 | 0.29 | 0.49% | 59.36 | 60.25 | 59.15 | 5,269,521 |
| Sep 28 2020 | 59.36 | 1.13 | 1.94% | 58.28 | 59.85 | 58.25 | 7,889,020 |
