Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Applied Materials, Inc. xStock Historical Data

AMATx Page 10
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Oct 4, 3 PM $543.75
+0.03%
$8.16 million $2.45 million
Oct 4, 2 PM $543.61
+0.03%
$8.15 million $2.49 million
Oct 4, 1 PM $543.47
-0.07%
$8.15 million $2.51 million
Oct 4, 12 PM $543.85
+0.01%
$8.16 million $2.56 million
Oct 4, 11 AM $543.79
+0.18%
$8.16 million $2.6 million
Oct 4, 10 AM $542.82
+0.06%
$8.14 million $2.63 million
Oct 4, 9 AM $542.48
+0.02%
$8.14 million $2.66 million
Oct 4, 8 AM $542.37
+0.14%
$8.14 million $2.65 million
Oct 4, 7 AM $541.63
+0.11%
$8.12 million $2.59 million
Oct 4, 6 AM $541.04
-0.04%
$8.12 million $2.51 million
Oct 4, 5 AM $541.28
-0.02%
$8.12 million $2.49 million
Oct 4, 4 AM $541.4
+0.01%
$8.12 million $2.5 million
Oct 4, 3 AM $541.33
-0.22%
$8.12 million $2.48 million
Oct 4, 2 AM $542.52
+0.13%
$8.14 million $2.46 million
Oct 4, 1 AM $541.83
+0.05%
$8.13 million $2.44 million
Oct 4, 12 AM $541.54
-0.16%
$8.12 million $2.43 million
Oct 3, 11 PM $542.41
+0.05%
$8.14 million $2.46 million
Oct 3, 10 PM $542.15
+0.21%
$8.13 million $2.48 million
Oct 3, 9 PM $541.01
-0.18%
$8.12 million $2.46 million
Oct 3, 8 PM $542.01
+0.00%
$8.13 million $2.51 million
Oct 3, 7 PM $541.99
+0.15%
$8.13 million $2.59 million
Oct 3, 6 PM $541.18
-0.09%
$8.12 million $2.62 million
Oct 3, 5 PM $541.68
+0.10%
$8.13 million $2.73 million
Oct 3, 4 PM $541.14
-0.01%
$8.12 million $2.81 million
Oct 3, 3 PM $541.2
-0.03%
$8.12 million $2.98 million
Oct 3, 2 PM $541.37
+0.05%
$8.12 million $3.16 million
Oct 3, 1 PM $541.1
+0.17%
$8.12 million $3.33 million
Oct 3, 12 PM $540.17
-0.02%
$8.1 million $3.43 million
Oct 3, 11 AM $540.28
+0.10%
$8.1 million $3.54 million
Oct 3, 10 AM $539.73
-0.09%
$8.1 million $3.62 million
Oct 3, 9 AM $540.21
-0.08%
$8.1 million $3.76 million
Oct 3, 8 AM $540.63
+0.09%
$8.11 million $3.87 million
Oct 3, 7 AM $540.17
+0.11%
$8.1 million $3.97 million
Oct 3, 6 AM $539.6
+0.01%
$8.09 million $4.07 million
Oct 3, 5 AM $539.56
+0.02%
$8.09 million $4.16 million
Oct 3, 4 AM $539.45
-0.08%
$8.09 million $4.22 million
Oct 3, 3 AM $539.87
-0.08%
$8.1 million $4.3 million
Oct 3, 2 AM $540.29
+0.26%
$8.1 million $4.38 million
Oct 3, 1 AM $538.91
-0.04%
$8.08 million $4.48 million
Oct 3, 12 AM $539.14
-0.18%
$8.09 million $4.57 million
Oct 2, 11 PM $540.11
+0.03%
$8.1 million $4.6 million
Oct 2, 10 PM $539.96
+0.11%
$8.1 million $4.6 million
Oct 2, 9 PM $539.38
+0.02%
$8.09 million $4.63 million
Oct 2, 8 PM $539.25
-0.13%
$8.09 million $4.64 million
Oct 2, 7 PM $539.96
+0.48%
$8.1 million $4.64 million
Oct 2, 6 PM $537.36
-0.13%
$8.06 million $4.66 million
Oct 2, 5 PM $538.03
-0.17%
$8.07 million $4.64 million
Oct 2, 4 PM $538.95
-0.79%
$8.08 million $4.71 million
Oct 2, 3 PM $543.24
+0.55%
$8.15 million $4.77 million
Oct 2, 2 PM $540.27
-0.25%
$8.1 million $4.8 million