Applied Materials Inc. (A1MT34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.92 | -8.81422924901 | 101.2 | 101.2 | 91.08 | 1544 | 96.26627299 | DR |
| 4 | -14.68 | -13.7247569185 | 106.96 | 109.15 | 91.08 | 1748 | 101.01701797 | DR |
| 12 | -11.11 | -10.745720089 | 103.39 | 123.67 | 91.08 | 3466 | 105.46587002 | DR |
| 26 | -15.39 | -14.2936751184 | 107.67 | 123.67 | 91.08 | 4248 | 106.04291986 | DR |
| 52 | -7.56 | -7.57211538462 | 99.84 | 139.2 | 91.08 | 4155 | 109.09234976 | DR |
| 156 | 23.93999898 | 35.030726694 | 68.34000102 | 139.2 | 38.10600057 | 2555 | 89.53062433 | DR |
| 260 | 65.7149996 | 247.374359535 | 26.5650004 | 139.2 | 19.47000029 | 2008 | 86.64315345 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 92.28 | 0.28 | 0.30 | 92 | 92.89 | 91.08 | 3889 |
| 1740691740 | 92 | -5.93 | -6.06 | 99.68 | 99.68 | 92 | 1568 |
| 1740605400 | 97.93 | 2.43 | 2.54 | 96.48 | 97.93 | 96.47 | 834 |
| 1740519000 | 95.5 | -2.4 | -2.45 | 97.9 | 97.9 | 95 | 1479 |
| 1740432540 | 97.9 | -0.34 | -0.35 | 98.96 | 100.2 | 97.86 | 3370 |
| 1740173400 | 98.24 | -1.96 | -1.96 | 101.2 | 101.2 | 97.78 | 471 |
| 1740087000 | 100.2 | 1.24 | 1.25 | 99.76 | 101.54 | 99.74 | 1615 |
| 1740000540 | 98.96 | 0.9 | 0.92 | 98.39 | 99.57 | 97.66 | 929 |
| 1739914140 | 98.06 | 1.04 | 1.07 | 100.55 | 104.74 | 96.39 | 1383 |
| 1739827800 | 97.02 | -0.46 | -0.47 | 97.88 | 98.23 | 91.81 | 3683 |
| 1739568600 | 97.48 | -8.4 | -7.93 | 100.43 | 100.43 | 96.8 | 2025 |
| 1739482140 | 105.88 | 2.04 | 1.96 | 104.49 | 105.88 | 104.12 | 1463 |
| 1739395740 | 103.84 | -1.57 | -1.49 | 103.48 | 104.35 | 103.08 | 469 |
| 1739309400 | 105.41 | -0.77 | -0.73 | 106 | 106.08 | 104.55 | 399 |
| 1739222940 | 106.18 | 2.06 | 1.98 | 105.36 | 106.41 | 105.07 | 355 |
| 1738963800 | 104.12 | -1.79 | -1.69 | 105.76 | 105.76 | 103.46 | 2077 |
| 1738877340 | 105.91 | 1.01 | 0.96 | 104.95 | 105.91 | 104.27 | 371 |
| 1738790940 | 104.9 | 1.78 | 1.73 | 103.1 | 104.9 | 102 | 4571 |
| 1738704600 | 103.12 | -0.27 | -0.26 | 103.44 | 103.44 | 101.79 | 3438 |
| 1738618200 | 103.39 | -5.76 | -5.28 | 104 | 104.95 | 102.82 | 2711 |
| 1738358940 | 109.15 | 2.19 | 2.05 | 106.96 | 109.15 | 104.94 | 1745 |
| 1738272540 | 106.96 | -1.04 | -0.96 | 105.84 | 107 | 105 | 3422 |
| 1738186200 | 108 | 5.91 | 5.79 | 102.32 | 108 | 101.85 | 2134 |
| 1738099740 | 102.09 | 0.05 | 0.05 | 103.21 | 103.21 | 100.43 | 1687 |
| 1738013340 | 102.04 | -8.56 | -7.74 | 105.59 | 105.76 | 100.83 | 4794 |
| 1737754200 | 110.6 | -1.74 | -1.55 | 112 | 112.36 | 109.86 | 1298 |
| 1737667740 | 112.34 | -4.7 | -4.02 | 114.16 | 114.48 | 111.35 | 2566 |
| 1737581400 | 117.04 | 0 | 0.00 | 117.04 | 117.04 | 117.04 | 0 |
| 1737495000 | 117.04 | -6.63 | -5.36 | 116.24 | 117.52 | 115.5 | 1991 |
| 1737408600 | 123.67 | 7.3 | 6.27 | 116.95 | 123.67 | 114.77 | 10574 |
| 1737149400 | 116.37 | 2.61 | 2.29 | 115.54 | 116.95 | 114.96 | 479 |
| 1737062940 | 113.76 | 6.25 | 5.81 | 111 | 115.54 | 111 | 2242 |
| 1736976540 | 107.51 | 2.58 | 2.46 | 107 | 107.99 | 107 | 150 |
| 1736890140 | 104.93 | 0.7 | 0.67 | 104.23 | 105.76 | 103.56 | 558 |
| 1736803740 | 104.23 | -1.21 | -1.15 | 103.88 | 104.58 | 103.63 | 1587 |
| 1736544540 | 105.44 | -0.76 | -0.72 | 106.37 | 106.37 | 103.87 | 583 |
| 1736458140 | 106.2 | -1.71 | -1.58 | 107.91 | 113 | 106.2 | 10369 |
| 1736371740 | 107.91 | -0.89 | -0.82 | 108.8 | 109.76 | 107.29 | 30586 |
| 1736285400 | 108.8 | -0.24 | -0.22 | 109.04 | 110.77 | 106.2 | 2816 |
| 1736198940 | 109.04 | 5.06 | 4.87 | 106.21 | 110 | 105.96 | 1819 |
| 1735939740 | 103.98 | 2.88 | 2.85 | 101.75 | 105.28 | 101.56 | 4077 |
| 1735853400 | 101.1 | -0.18 | -0.18 | 102.19 | 102.9 | 100.63 | 15146 |
| 1735594200 | 101.28 | -1.59 | -1.55 | 102.87 | 102.87 | 100.22 | 1581 |
| 1735334940 | 102.87 | -1.13 | -1.09 | 104 | 104 | 102.39 | 418 |
| 1735248540 | 104 | 0 | 0.00 | 103.5 | 104.06 | 103.12 | 937 |
| 1734989340 | 104 | 4 | 4.00 | 101.04 | 104 | 101.04 | 32502 |
| 1734730200 | 100 | -0.25 | -0.25 | 97 | 100 | 96.3 | 1661 |
| 1734643800 | 100.25 | -4.46 | -4.26 | 102.88 | 102.88 | 98.7 | 2724 |
| 1734557400 | 104.71 | 1.36 | 1.32 | 105.3 | 107.8 | 104 | 7188 |
| 1734470940 | 103.35 | 1.62 | 1.59 | 105 | 105.3 | 102.71 | 307 |
| 1734384540 | 101.73 | -0.54 | -0.53 | 102.48 | 103.8 | 101.73 | 984 |
| 1734125340 | 102.27 | 0.82 | 0.81 | 101.92 | 102.51 | 101.59 | 742 |
| 1734039000 | 101.45 | -1.29 | -1.26 | 101 | 102.31 | 99.46 | 1000 |
| 1733952540 | 102.74 | 2.76 | 2.76 | 103.04 | 104.13 | 102.07 | 766 |
| 1733866140 | 99.98 | -4.22 | -4.05 | 104.38 | 104.4 | 99.98 | 3656 |
| 1733779740 | 104.2 | -0.44 | -0.42 | 103.92 | 105.17 | 103.2 | 956 |
| 1733520600 | 104.64 | 2.1 | 2.05 | 103.39 | 105.08 | 103.39 | 1384 |
| 1733434200 | 102.54 | -6.56 | -6.01 | 107.82 | 107.82 | 102.24 | 23373 |
| 1733347800 | 109.1 | -1.66 | -1.50 | 112.75 | 113.07 | 108.88 | 1674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
