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 18
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 18, 6 AM $423.66
+0.97%
$6.35 million $367,825
Sep 18, 5 AM $419.59
-0.02%
$6.29 million $351,962
Sep 18, 4 AM $419.66
+0.43%
$6.29 million $341,048
Sep 18, 3 AM $417.87
+0.53%
$6.27 million $337,061
Sep 18, 2 AM $415.65
+0.07%
$6.23 million $333,239
Sep 18, 1 AM $415.35
+0.08%
$6.23 million $331,890
Sep 18, 12 AM $415
-0.54%
$6.22 million $325,883
Sep 17, 11 PM $417.26
+0.08%
$6.26 million $323,883
Sep 17, 10 PM $416.91
-0.25%
$6.25 million $323,221
Sep 17, 9 PM $417.95
-0.04%
$6.27 million $317,364
Sep 17, 8 PM $418.1
+0.06%
$6.27 million $313,779
Sep 17, 7 PM $417.85
-0.13%
$6.27 million $304,378
Sep 17, 6 PM $418.39
+0.44%
$6.28 million $275,260
Sep 17, 5 PM $416.57
+0.55%
$6.25 million $231,314
Sep 17, 4 PM $414.29
-0.42%
$6.21 million $210,761
Sep 17, 3 PM $416.03
+0.20%
$6.24 million $180,064
Sep 17, 2 PM $415.3
-1.35%
$6.23 million $152,935
Sep 17, 1 PM $420.99
-2.58%
$6.31 million $90,232
Sep 17, 12 PM $432.12
+1.19%
$6.48 million $53,808
Sep 17, 11 AM $427.03
+0.38%
$6.41 million $39,029
Sep 17, 10 AM $425.4
-0.06%
$6.38 million $36,500
Sep 17, 9 AM $425.66
+0.42%
$6.38 million $37,787
Sep 17, 8 AM $423.89
+0.68%
$6.36 million $35,141
Sep 17, 7 AM $421.05
+0.25%
$6.32 million $35,166
Sep 17, 6 AM $420.01
+0.39%
$6.3 million $34,614
Sep 17, 5 AM $418.37
-0.27%
$6.28 million $35,001
Sep 17, 4 AM $419.49
+0.01%
$6.29 million $35,629
Sep 17, 3 AM $419.43
+0.18%
$6.29 million $36,233
Sep 17, 2 AM $418.66
-0.01%
$6.28 million $37,676
Sep 17, 1 AM $418.72
-0.32%
$6.28 million $36,994
Sep 17, 12 AM $420.06
-0.29%
$6.3 million $36,480
Sep 16, 11 PM $421.29
+0.62%
$6.32 million $36,595
Sep 16, 10 PM $418.72
+0.23%
$6.28 million $36,517
Sep 16, 9 PM $417.75
+0.33%
$6.27 million $36,486
Sep 16, 8 PM $416.39
+0.24%
$6.25 million $36,363
Sep 16, 7 PM $415.4
+0.13%
$6.23 million $39,165
Sep 16, 6 PM $414.86
-1.53%
$6.22 million $21,950
Sep 16, 5 PM $421.29
+0.00%
$6.32 million $33,074
Sep 16, 4 PM $421.29
-0.31%
$6.32 million $32,002
Sep 16, 3 PM $422.59
-0.12%
$6.34 million $33,115
Sep 16, 2 PM $423.09
-0.50%
$6.35 million $32,676
Sep 16, 1 PM $425.21
-0.61%
$6.38 million $34,166
Sep 16, 12 PM $427.8
-0.35%
$6.42 million $38,533
Sep 16, 11 AM $429.29
+0.30%
$6.44 million $40,982
Sep 16, 10 AM $428.22
+0.06%
$6.42 million $41,226
Sep 16, 9 AM $427.94
+0.12%
$6.42 million $39,735
Sep 16, 8 AM $427.43
-0.25%
$6.41 million $42,331
Sep 16, 7 AM $428.5
+0.57%
$6.43 million $43,466
Sep 16, 6 AM $426.08
+0.14%
$6.39 million $46,528
Sep 16, 5 AM $425.49
+0.38%
$6.38 million $46,189