Applied Materials Inc. (A1MT34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 1.08864696734 | 102.88 | 104.06 | 96.3 | 12296 | 103.54295551 | DR |
| 4 | 2.86 | 2.82776349614 | 101.14 | 113.07 | 96.3 | 5748 | 104.03057024 | DR |
| 12 | -4.24 | -3.91722099039 | 108.24 | 121.2 | 96.3 | 5132 | 105.32217954 | DR |
| 26 | -23.56 | -18.4697397303 | 127.56 | 139.2 | 96.3 | 5505 | 109.16066928 | DR |
| 52 | 24.9 | 31.4791403287 | 79.1 | 139.2 | 72.4 | 4115 | 106.84420961 | DR |
| 156 | 15.08099868 | 16.9603779351 | 88.91900132 | 139.2 | 38.10600057 | 2425 | 88.00160695 | DR |
| 260 | 78.41399962 | 306.472283496 | 25.58600038 | 139.2 | 19.47000029 | 1963 | 84.66585059 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733261340 | 110.76 | -0.4 | -0.36 | 112.28 | 112.28 | 109.97 | 1746 |
| 1733174940 | 111.16 | 6.02 | 5.73 | 106.4 | 111.69 | 105.86 | 4195 |
| 1732915740 | 105.14 | 0.17 | 0.16 | 107.04 | 107.28 | 104.6 | 8641 |
| 1732829400 | 104.97 | 3.83 | 3.79 | 101.14 | 107.89 | 101.14 | 9967 |
| 1732743000 | 101.14 | 0.94 | 0.94 | 100.8 | 101.14 | 98.86 | 1623 |
| 1732656600 | 100.2 | -1.58 | -1.55 | 102.05 | 102.05 | 99.1 | 1872 |
| 1732570140 | 101.78 | 0.7 | 0.69 | 101.92 | 102.33 | 99.36 | 1088 |
| 1732310940 | 101.08 | -0.69 | -0.68 | 102.1 | 102.22 | 100.76 | 1805 |
| 1732224600 | 101.77 | 0.98 | 0.97 | 100.4 | 102.8 | 99.1 | 2655 |
| 1732051800 | 100.79 | 3.16 | 3.24 | 97.35 | 100.79 | 96.32 | 12324 |
| 1731965340 | 97.63 | -8.13 | -7.69 | 101.5 | 102.69 | 97.2 | 18735 |
| 1731619800 | 105.76 | -0.5 | -0.47 | 106.92 | 108.6 | 105.76 | 234 |
| 1731533400 | 106.26 | -0.74 | -0.69 | 107 | 107.84 | 105.59 | 4399 |
| 1731446940 | 107 | -2 | -1.83 | 108.85 | 108.9 | 107 | 940 |
| 1731360540 | 109 | -1.09 | -0.99 | 111.21 | 112.08 | 108.36 | 3901 |
| 1731101400 | 110.09 | -0.31 | -0.28 | 111.36 | 111.83 | 109.98 | 2845 |
| 1731014940 | 110.4 | 3.69 | 3.46 | 107.47 | 110.56 | 107.47 | 12475 |
| 1730928600 | 106.71 | 0.11 | 0.10 | 110.1 | 110.1 | 106.27 | 3871 |
| 1730842200 | 106.6 | 1.64 | 1.56 | 106 | 107.83 | 105.29 | 701 |
| 1730755800 | 104.96 | -1.99 | -1.86 | 106.95 | 107.03 | 104.9 | 2120 |
| 1730496600 | 106.95 | 1.61 | 1.53 | 105.82 | 108.13 | 105.59 | 2255 |
| 1730410200 | 105.34 | -1.48 | -1.39 | 105.75 | 105.75 | 103.85 | 1110 |
| 1730323800 | 106.82 | -2.63 | -2.40 | 107.58 | 108.58 | 106.4 | 35236 |
| 1730237340 | 109.45 | 6.06 | 5.86 | 103.4 | 110.33 | 103.4 | 19772 |
| 1730151000 | 103.39 | -4.3 | -3.99 | 107.36 | 107.36 | 103.39 | 2215 |
| 1729891800 | 107.69 | 2.99 | 2.86 | 106.7 | 107.7 | 106.39 | 4074 |
| 1729805400 | 104.7 | 0.86 | 0.83 | 107.5 | 107.8 | 104.31 | 181 |
| 1729719000 | 103.84 | -0.51 | -0.49 | 104.96 | 105.2 | 102.7 | 2939 |
| 1729632600 | 104.35 | -1.14 | -1.08 | 105.05 | 105.38 | 104.35 | 633 |
| 1729546140 | 105.49 | -4.84 | -4.39 | 106.1 | 106.48 | 105.05 | 2000 |
| 1729287000 | 110.33 | 6.43 | 6.19 | 105.5 | 110.33 | 104.89 | 541 |
| 1729200540 | 103.9 | -0.38 | -0.36 | 107 | 108.5 | 103.9 | 7113 |
| 1729114140 | 104.28 | -3.84 | -3.55 | 110 | 110.43 | 103.9 | 6958 |
| 1729027740 | 108.12 | -11.47 | -9.59 | 120 | 121.2 | 107.28 | 14662 |
| 1728941340 | 119.59 | 3.59 | 3.09 | 116.76 | 120 | 116.27 | 1711 |
| 1728682200 | 116 | 1.93 | 1.69 | 114.07 | 116.42 | 113.58 | 1320 |
| 1728595740 | 114.07 | -0.84 | -0.73 | 113.41 | 114.07 | 112.08 | 283 |
| 1728509400 | 114.91 | 3.68 | 3.31 | 112.5 | 114.91 | 112.43 | 4147 |
| 1728422940 | 111.23 | 2.11 | 1.93 | 111.13 | 111.98 | 110.57 | 903 |
| 1728336600 | 109.12 | -0.77 | -0.70 | 109.23 | 110.44 | 109.08 | 258 |
| 1728077400 | 109.89 | 1.07 | 0.98 | 112.86 | 112.86 | 109 | 2074 |
| 1727991000 | 108.82 | -1.4 | -1.27 | 108.24 | 111.21 | 108.24 | 1934 |
| 1727904540 | 110.22 | 2.84 | 2.64 | 110.86 | 111.11 | 109.8 | 1959 |
| 1727818200 | 107.38 | -1.79 | -1.64 | 110 | 110 | 106.08 | 8040 |
| 1727731800 | 109.17 | -2.36 | -2.12 | 109.61 | 111.18 | 108.36 | 551 |
| 1727472600 | 111.53 | -2.76 | -2.41 | 114.39 | 114.56 | 111.08 | 5300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
