Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Applied Materials, Inc. xStock Historical Data

AMATx Page 21
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 12, 7 AM $457.91
+0.00%
$6.87 million $20,480
Sep 12, 6 AM $457.91
-0.13%
$6.87 million $22,131
Sep 12, 5 AM $458.52
+0.09%
$6.88 million $23,270
Sep 12, 4 AM $458.11
+0.01%
$6.87 million $23,310
Sep 12, 3 AM $458.07
-0.06%
$6.87 million $23,405
Sep 12, 2 AM $458.35
+0.26%
$6.88 million $23,436
Sep 12, 1 AM $457.15
+0.00%
$6.86 million $23,725
Sep 12, 12 AM $457.15
+0.00%
$6.86 million $23,937
Sep 11, 11 PM $457.15
+0.00%
$6.86 million $24,291
Sep 11, 10 PM $457.15
+0.08%
$6.86 million $24,480
Sep 11, 9 PM $456.79
-0.10%
$6.85 million $24,328
Sep 11, 8 PM $457.25
+0.18%
$6.86 million $24,749
Sep 11, 7 PM $456.42
-0.79%
$6.85 million $26,584
Sep 11, 6 PM $460.07
-0.27%
$6.9 million $25,584
Sep 11, 5 PM $461.32
-0.32%
$6.92 million $24,958
Sep 11, 4 PM $462.81
+0.04%
$6.94 million $26,556
Sep 11, 3 PM $462.64
+0.52%
$6.94 million $33,395
Sep 11, 2 PM $460.23
+0.74%
$6.9 million $33,319
Sep 11, 1 PM $456.86
-1.41%
$6.85 million $48,527
Sep 11, 12 PM $463.41
+0.34%
$6.95 million $110,240
Sep 11, 11 AM $461.82
+0.17%
$6.93 million $110,811
Sep 11, 10 AM $461.04
+0.44%
$6.92 million $113,962
Sep 11, 9 AM $459.02
+0.10%
$6.89 million $117,217
Sep 11, 8 AM $458.54
+0.24%
$6.88 million $116,770
Sep 11, 7 AM $457.46
+0.38%
$6.86 million $116,775
Sep 11, 6 AM $455.74
+0.06%
$6.84 million $115,129
Sep 11, 5 AM $455.47
+0.75%
$6.83 million $114,091
Sep 11, 4 AM $452.08
+0.17%
$6.78 million $114,587
Sep 11, 3 AM $451.32
-0.09%
$6.77 million $114,382
Sep 11, 2 AM $451.71
-0.26%
$6.78 million $114,504
Sep 11, 1 AM $452.9
-0.56%
$6.79 million $114,255
Sep 11, 12 AM $455.47
+0.59%
$6.83 million $116,052
Sep 10, 11 PM $452.81
+0.04%
$6.79 million $117,718
Sep 10, 10 PM $452.64
-0.30%
$6.79 million $117,564
Sep 10, 9 PM $454.01
+0.05%
$6.81 million $117,698
Sep 10, 8 PM $453.8
-0.02%
$6.81 million $122,894
Sep 10, 7 PM $453.88
-0.70%
$6.81 million $120,242
Sep 10, 6 PM $457.06
-0.31%
$6.86 million $118,862
Sep 10, 5 PM $458.47
+0.31%
$6.88 million $118,780
Sep 10, 4 PM $457.06
-0.47%
$6.86 million $117,266
Sep 10, 3 PM $459.24
+0.29%
$6.89 million $113,304
Sep 10, 2 PM $457.9
+1.29%
$6.87 million $135,032
Sep 10, 1 PM $452.08
-0.05%
$6.78 million $120,141
Sep 10, 12 PM $452.33
-1.58%
$6.78 million $59,230
Sep 10, 11 AM $459.57
-0.90%
$6.89 million $61,636
Sep 10, 10 AM $463.73
+0.38%
$6.96 million $60,102
Sep 10, 9 AM $461.99
-0.50%
$6.93 million $57,244
Sep 10, 8 AM $464.31
-0.68%
$6.96 million $63,120
Sep 10, 7 AM $467.47
-0.15%
$7.01 million $63,478
Sep 10, 6 AM $468.17
+0.13%
$7.02 million $65,272