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 17
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.

Sep 20, 7 AM $441.18
+0.00%
$6.62 million $1,684
Sep 20, 6 AM $441.18
-0.28%
$6.62 million $1,694
Sep 20, 5 AM $442.44
+0.00%
$6.64 million $1,676
Sep 20, 4 AM $442.44
-0.07%
$6.64 million $1,787
Sep 20, 3 AM $442.76
+0.59%
$6.64 million $1,787
Sep 20, 2 AM $440.15
-1.06%
$6.6 million $1,864
Sep 20, 1 AM $444.86
+0.11%
$6.67 million $1,335
Sep 20, 12 AM $444.35
+0.28%
$6.67 million $2,731
Sep 19, 11 PM $443.1
-0.28%
$6.65 million $3,283
Sep 19, 10 PM $444.35
+0.00%
$6.67 million $3,828
Sep 19, 9 PM $444.35
+0.00%
$6.67 million $5,498
Sep 19, 8 PM $444.35
+0.20%
$6.67 million $7,236
Sep 19, 7 PM $443.45
-0.11%
$6.65 million $8,946
Sep 19, 6 PM $443.92
+0.00%
$6.66 million $12,526
Sep 19, 5 PM $443.92
+0.00%
$6.66 million $17,140
Sep 19, 4 PM $443.92
+0.32%
$6.66 million $18,003
Sep 19, 3 PM $442.51
+0.00%
$6.64 million $38,227
Sep 19, 2 PM $442.51
+0.00%
$6.64 million $71,690
Sep 19, 1 PM $442.51
-0.02%
$6.64 million $102,185
Sep 19, 12 PM $442.6
-0.02%
$6.64 million $113,697
Sep 19, 11 AM $442.7
+0.02%
$6.64 million $120,637
Sep 19, 10 AM $442.59
-0.02%
$6.64 million $128,641
Sep 19, 9 AM $442.7
+0.00%
$6.64 million $138,854
Sep 19, 8 AM $442.7
+0.00%
$6.64 million $148,641
Sep 19, 7 AM $442.7
+0.04%
$6.64 million $153,413
Sep 19, 6 AM $442.54
+0.00%
$6.64 million $163,557
Sep 19, 5 AM $442.54
-0.16%
$6.64 million $179,494
Sep 19, 4 AM $443.26
+0.23%
$6.65 million $190,366
Sep 19, 3 AM $442.24
+0.01%
$6.63 million $194,579
Sep 19, 2 AM $442.21
-0.06%
$6.63 million $198,399
Sep 19, 1 AM $442.46
-0.17%
$6.64 million $200,421
Sep 19, 12 AM $443.23
-0.09%
$6.65 million $205,562
Sep 18, 11 PM $443.62
+0.02%
$6.65 million $207,607
Sep 18, 10 PM $443.59
+0.02%
$6.65 million $207,745
Sep 18, 9 PM $443.48
-0.15%
$6.65 million $211,978
Sep 18, 8 PM $444.17
-0.04%
$6.66 million $213,949
Sep 18, 7 PM $444.35
+2.02%
$6.67 million $221,161
Sep 18, 6 PM $435.57
-0.01%
$6.53 million $265,405
Sep 18, 5 PM $435.62
+0.11%
$6.53 million $305,720
Sep 18, 4 PM $435.12
+0.00%
$6.53 million $326,682
Sep 18, 3 PM $435.8
+0.14%
$6.54 million $337,545
Sep 18, 2 PM $435.04
+1.96%
$6.53 million $331,403
Sep 18, 1 PM $426.69
+1.74%
$6.4 million $365,851
Sep 18, 12 PM $419.39
-0.11%
$6.29 million $392,460
Sep 18, 11 AM $419.87
-0.54%
$6.3 million $401,394
Sep 18, 10 AM $422.14
+0.10%
$6.33 million $396,607
Sep 18, 9 AM $421.71
-0.28%
$6.33 million $387,219
Sep 18, 8 AM $422.89
-0.21%
$6.34 million $380,227
Sep 18, 7 AM $423.77
+0.03%
$6.36 million $377,106
Sep 18, 6 AM $423.66
+0.97%
$6.35 million $367,825