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 28
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

Aug 28, 10 PM $462.19
-0.07%
$6.93 million $146,558
Aug 28, 9 PM $462.5
+0.06%
$6.94 million $140,980
Aug 28, 8 PM $462.24
+0.29%
$6.93 million $136,216
Aug 28, 7 PM $460.89
-0.27%
$6.91 million $136,659
Aug 28, 6 PM $462.15
-0.45%
$6.93 million $134,167
Aug 28, 5 PM $464.24
+0.04%
$6.96 million $136,800
Aug 28, 4 PM $464.04
-0.17%
$6.96 million $115,032
Aug 28, 3 PM $464.85
-1.66%
$6.97 million $90,917
Aug 28, 2 PM $472.71
-0.31%
$7.09 million $65,995
Aug 28, 1 PM $474.18
-1.00%
$7.11 million $50,736
Aug 28, 12 PM $478.96
+0.22%
$7.18 million $59,949
Aug 28, 11 AM $477.9
-0.25%
$7.17 million $60,022
Aug 28, 10 AM $479.12
+0.35%
$7.19 million $59,996
Aug 28, 9 AM $477.45
+0.06%
$7.16 million $59,792
Aug 28, 8 AM $477.15
-0.40%
$7.16 million $60,201
Aug 28, 7 AM $479.08
+0.04%
$7.19 million $56,190
Aug 28, 6 AM $478.89
-0.10%
$7.18 million $55,619
Aug 28, 5 AM $479.37
-0.46%
$7.19 million $55,771
Aug 28, 4 AM $481.6
-0.35%
$7.22 million $55,664
Aug 28, 3 AM $483.3
+0.10%
$7.25 million $53,715
Aug 28, 2 AM $482.83
+0.10%
$7.24 million $53,530
Aug 28, 1 AM $482.33
+0.06%
$7.23 million $53,336
Aug 28, 12 AM $482.03
+0.43%
$7.23 million $56,456
Aug 27, 11 PM $479.98
+0.00%
$7.2 million $56,478
Aug 27, 10 PM $479.98
+0.13%
$7.2 million $56,645
Aug 27, 9 PM $479.37
-0.45%
$7.19 million $58,617
Aug 27, 8 PM $481.54
-0.20%
$7.22 million $83,532
Aug 27, 7 PM $482.18
+1.48%
$7.23 million $81,217
Aug 27, 6 PM $475.16
+0.24%
$7.13 million $61,662
Aug 27, 5 PM $474.04
-0.50%
$7.11 million $61,408
Aug 27, 4 PM $476.43
+0.31%
$7.15 million $61,980
Aug 27, 3 PM $474.97
+0.30%
$7.12 million $61,922
Aug 27, 2 PM $473.53
+0.08%
$7.1 million $61,296
Aug 27, 1 PM $473.15
-3.08%
$7.1 million $61,274
Aug 27, 12 PM $488.21
-0.16%
$7.32 million $48,989
Aug 27, 11 AM $488.98
-0.28%
$7.33 million $49,145
Aug 27, 10 AM $490.33
-0.20%
$7.35 million $49,734
Aug 27, 9 AM $491.33
-0.23%
$7.37 million $49,912
Aug 27, 8 AM $492.45
+0.65%
$7.39 million $49,421
Aug 27, 7 AM $489.29
+0.20%
$7.34 million $46,684
Aug 27, 6 AM $488.3
+0.53%
$7.32 million $46,679
Aug 27, 5 AM $485.71
-0.26%
$7.29 million $46,612
Aug 27, 4 AM $487
-0.23%
$7.3 million $46,597
Aug 27, 3 AM $488.13
-0.03%
$7.32 million $47,085
Aug 27, 2 AM $488.3
+0.05%
$7.32 million $48,797
Aug 27, 1 AM $488.07
+0.93%
$7.32 million $48,897
Aug 27, 12 AM $483.59
-1.19%
$7.25 million $45,904
Aug 26, 11 PM $489.41
+0.09%
$7.34 million $46,064
Aug 26, 10 PM $488.96
+0.07%
$7.33 million $46,422
Aug 26, 9 PM $488.63
+1.31%
$7.33 million $44,366