Applied Materials Inc (AP2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 3.16957210777 | 220.85 | 234.85 | 216.45 | 3409 | 225.80517808 | DE |
| 4 | 23.1 | 11.2820512821 | 204.75 | 234.85 | 191.94 | 2630 | 212.68054775 | DE |
| 12 | 36.85 | 19.2931937173 | 191 | 234.85 | 176 | 2114 | 200.22480539 | DE |
| 26 | 79.01 | 53.0838484278 | 148.84 | 234.85 | 134.3 | 2755 | 182.16766924 | DE |
| 52 | 102.57 | 81.872605364 | 125.28 | 234.85 | 119.82 | 2071 | 165.56184027 | DE |
| 156 | 118.43 | 108.234326449 | 109.42 | 234.85 | 74 | 1859 | 133.83739635 | DE |
| 260 | 189.85 | 499.605263158 | 38 | 234.85 | 33.81 | 2203 | 103.20414412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 231.65 | 0.5 | 0.22 | 230 | 232.5 | 230 | 2176 |
| 1718742360 | 231.15 | 5 | 2.21 | 226.95 | 232.1 | 225.65 | 3460 |
| 1718656020 | 226.15 | 3.8 | 1.71 | 223.55 | 226.65 | 220.4 | 4487 |
| 1718396820 | 222.35 | 1.8 | 0.82 | 222.35 | 222.9 | 219.7 | 2004 |
| 1718310420 | 220.55 | 0.55 | 0.25 | 220.85 | 222.1 | 216.45 | 4916 |
| 1718224020 | 220 | 5.65 | 2.64 | 213.45 | 220 | 213.45 | 5298 |
| 1718137620 | 214.35 | 2.1 | 0.99 | 212.3 | 214.35 | 209.2 | 3527 |
| 1718051220 | 212.25 | 8.5 | 4.17 | 206 | 212.95 | 206 | 2335 |
| 1717792020 | 203.75 | 0.35 | 0.17 | 203.6 | 206.75 | 203.15 | 1599 |
| 1717705620 | 203.4 | -2.3 | -1.12 | 204.95 | 207.6 | 202 | 1279 |
| 1717619220 | 205.7 | 10.98 | 5.64 | 197.9 | 206 | 196.18 | 3178 |
| 1717532820 | 194.72 | -0.06 | -0.03 | 196.74 | 197.06 | 192.32 | 973 |
| 1717446420 | 194.78 | -4.86 | -2.43 | 199.52 | 200.9 | 191.94 | 2353 |
| 1717187220 | 199.64 | -0.76 | -0.38 | 198.74 | 200.5 | 193.02 | 2793 |
| 1717100820 | 200.4 | -2.6 | -1.28 | 201.9 | 202.5 | 199.38 | 886 |
| 1717014420 | 203 | 0.5 | 0.25 | 204.65 | 204.7 | 200.2 | 3227 |
| 1716928020 | 202.5 | -1.55 | -0.76 | 203.5 | 206.6 | 202.2 | 2163 |
| 1716841560 | 204.05 | 0.55 | 0.27 | 204 | 205.55 | 201 | 1451 |
| 1716582420 | 203.5 | 1.8 | 0.89 | 202.35 | 205.65 | 201.35 | 1664 |
| 1716496020 | 201.7 | 0.35 | 0.17 | 204.75 | 207.5 | 200.8 | 2828 |
| 1716409620 | 201.35 | -1.7 | -0.84 | 201 | 204.6 | 200.45 | 1769 |
| 1716323160 | 203.05 | 1.05 | 0.52 | 202.7 | 203.75 | 200.05 | 2407 |
| 1716236760 | 202 | 7.22 | 3.71 | 195.8 | 203.95 | 194.8 | 1335 |
| 1715977620 | 194.78 | -2.76 | -1.40 | 195.38 | 201 | 194 | 3396 |
| 1715891220 | 197.54 | -1.46 | -0.73 | 199.98 | 202.9 | 196.84 | 4011 |
| 1715804820 | 199 | 4.92 | 2.54 | 193.08 | 199.58 | 193.02 | 1755 |
| 1715718420 | 194.08 | 2.06 | 1.07 | 192.14 | 194.08 | 190 | 847 |
| 1715631960 | 192.02 | -1.82 | -0.94 | 195.7 | 195.7 | 190.12 | 1507 |
| 1715372820 | 193.84 | 1.98 | 1.03 | 192.18 | 196.28 | 191.12 | 2781 |
| 1715286420 | 191.86 | -0.16 | -0.08 | 192.1 | 192.64 | 191.58 | 689 |
| 1715200020 | 192.02 | -1.06 | -0.55 | 192.58 | 193.84 | 190.32 | 1454 |
| 1715113620 | 193.08 | -0.38 | -0.20 | 194.3 | 194.48 | 192.88 | 1071 |
| 1715027220 | 193.46 | 4 | 2.11 | 190.08 | 193.46 | 189.2 | 423 |
| 1714768020 | 189.46 | 5.64 | 3.07 | 185.4 | 190.4 | 184.16 | 1148 |
| 1714681560 | 183.82 | -3.28 | -1.75 | 182.62 | 185.06 | 181.7 | 1590 |
| 1714508820 | 187.1 | -3.9 | -2.04 | 191.8 | 192.12 | 187.1 | 1032 |
| 1714422420 | 191 | 0.44 | 0.23 | 191 | 191.96 | 189.14 | 3094 |
| 1714163220 | 190.56 | 6.82 | 3.71 | 185.82 | 190.72 | 184.02 | 693 |
| 1714076820 | 183.74 | 0.88 | 0.48 | 181.1 | 183.74 | 180.52 | 665 |
| 1713990420 | 182.86 | 2.24 | 1.24 | 183 | 185.18 | 181.06 | 2151 |
| 1713903960 | 180.62 | 2.8 | 1.57 | 177.24 | 181.98 | 177.24 | 890 |
| 1713817560 | 177.82 | 0.3 | 0.17 | 178.72 | 181.94 | 176 | 2889 |
| 1713558420 | 177.52 | -4.56 | -2.50 | 181 | 181.7 | 176 | 5494 |
| 1713472020 | 182.08 | -5.2 | -2.78 | 188.02 | 189.16 | 181.9 | 2365 |
| 1713385620 | 187.28 | -10.72 | -5.41 | 196.88 | 196.92 | 186.22 | 2960 |
| 1713299220 | 198 | 5.48 | 2.85 | 193.46 | 198.12 | 192.06 | 2783 |
| 1713212820 | 192.52 | -2.32 | -1.19 | 195.72 | 201.1 | 192.52 | 3077 |
| 1712953620 | 194.84 | -3 | -1.52 | 198.52 | 199.98 | 194.44 | 1951 |
| 1712867220 | 197.84 | 2.98 | 1.53 | 194.98 | 198.98 | 193.96 | 1081 |
| 1712780760 | 194.86 | 1.9 | 0.98 | 194 | 196.32 | 189.88 | 2045 |
| 1712694360 | 192.96 | 0 | 0.00 | 192.8 | 193.98 | 191.64 | 974 |
| 1712607960 | 192.96 | 0.46 | 0.24 | 192.2 | 196.2 | 191.1 | 2178 |
| 1712348820 | 192.5 | 4.94 | 2.63 | 187.9 | 193.22 | 187.86 | 1093 |
| 1712262360 | 187.56 | -4.22 | -2.20 | 192.36 | 195 | 186.2 | 2087 |
| 1712175960 | 191.78 | -0.24 | -0.12 | 190.26 | 193.06 | 189.6 | 432 |
| 1712089560 | 192.02 | 0.76 | 0.40 | 194.98 | 195 | 188.86 | 1634 |
| 1711661160 | 191.26 | 0.38 | 0.20 | 191 | 193.46 | 187.52 | 1165 |
| 1711574820 | 190.88 | 1.12 | 0.59 | 191.22 | 192.8 | 188.4 | 1294 |
| 1711488360 | 189.76 | -2 | -1.04 | 192.4 | 194.44 | 189.76 | 1412 |
| 1711401960 | 191.76 | -3.3 | -1.69 | 194.72 | 194.98 | 191.16 | 1494 |
| 1711142760 | 195.06 | 0.44 | 0.23 | 195.24 | 196.4 | 192.66 | 1355 |
| 1711056360 | 194.62 | 2.64 | 1.38 | 191.98 | 197.64 | 190.54 | 3158 |
| 1710969960 | 191.98 | 7.36 | 3.99 | 185.52 | 191.98 | 183.88 | 2523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
