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 25
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 4, 2 AM $439.21
+0.22%
$6.59 million $107,633
Sep 4, 1 AM $438.26
+0.21%
$6.57 million $108,100
Sep 4, 12 AM $437.33
+0.30%
$6.56 million $109,326
Sep 3, 11 PM $436.01
+0.06%
$6.54 million $107,442
Sep 3, 10 PM $435.76
-0.14%
$6.54 million $106,831
Sep 3, 9 PM $436.38
+0.07%
$6.55 million $106,315
Sep 3, 8 PM $436.06
+0.32%
$6.54 million $111,490
Sep 3, 7 PM $434.66
-0.16%
$6.52 million $112,233
Sep 3, 6 PM $435.34
-0.01%
$6.53 million $122,164
Sep 3, 5 PM $435.4
+0.10%
$6.53 million $130,560
Sep 3, 4 PM $434.98
-0.19%
$6.52 million $128,744
Sep 3, 3 PM $435.82
+0.51%
$6.54 million $237,344
Sep 3, 2 PM $433.6
+0.61%
$6.5 million $226,226
Sep 3, 1 PM $430.99
-1.20%
$6.46 million $216,232
Sep 3, 12 PM $436.21
+0.86%
$6.54 million $197,154
Sep 3, 11 AM $432.48
-0.35%
$6.49 million $195,166
Sep 3, 10 AM $433.98
-0.20%
$6.51 million $192,366
Sep 3, 9 AM $434.85
-0.70%
$6.52 million $190,603
Sep 3, 8 AM $437.9
-0.11%
$6.57 million $197,481
Sep 3, 7 AM $438.4
+0.12%
$6.58 million $198,727
Sep 3, 6 AM $437.88
-0.05%
$6.57 million $196,472
Sep 3, 5 AM $438.12
-0.58%
$6.57 million $195,627
Sep 3, 4 AM $440.68
+0.08%
$6.61 million $190,671
Sep 3, 3 AM $440.32
+0.40%
$6.6 million $190,633
Sep 3, 2 AM $438.55
+0.01%
$6.58 million $188,296
Sep 3, 1 AM $438.5
+0.16%
$6.58 million $187,555
Sep 3, 12 AM $437.79
-0.23%
$6.57 million $186,259
Sep 2, 11 PM $438.81
+0.11%
$6.58 million $184,320
Sep 2, 10 PM $438.32
-0.15%
$6.57 million $184,173
Sep 2, 9 PM $439.25
+0.25%
$6.59 million $184,092
Sep 2, 8 PM $438.17
-0.12%
$6.57 million $179,211
Sep 2, 7 PM $438.71
+0.07%
$6.58 million $179,025
Sep 2, 6 PM $438.41
-0.13%
$6.58 million $175,736
Sep 2, 5 PM $438.98
+0.39%
$6.58 million $167,044
Sep 2, 4 PM $437.26
-0.42%
$6.56 million $168,634
Sep 2, 3 PM $439.09
+0.49%
$6.59 million $60,821
Sep 2, 2 PM $436.94
+0.09%
$6.55 million $61,113
Sep 2, 1 PM $436.55
-0.28%
$6.55 million $59,551
Sep 2, 12 PM $437.78
-0.12%
$6.57 million $60,136
Sep 2, 11 AM $438.32
+0.34%
$6.57 million $59,341
Sep 2, 10 AM $436.84
+0.00%
$6.55 million $58,191
Sep 2, 9 AM $436.84
-0.20%
$6.55 million $58,124
Sep 2, 8 AM $437.72
-0.88%
$6.57 million $51,002
Sep 2, 7 AM $441.61
+0.00%
$6.62 million $52,476
Sep 2, 6 AM $441.6
+0.04%
$6.62 million $54,681
Sep 2, 5 AM $441.41
+0.30%
$6.62 million $54,460
Sep 2, 4 AM $440.11
-0.09%
$6.6 million $55,067
Sep 2, 3 AM $440.51
+0.16%
$6.61 million $54,934
Sep 2, 2 AM $439.79
+0.00%
$6.6 million $56,557
Sep 2, 1 AM $439.8
-0.45%
$6.6 million $56,734