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 35
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.

Aug 14, 3 PM $505.68
-0.80%
$7.59 million $202,026
Aug 14, 2 PM $509.77
-0.92%
$7.65 million $191,366
Aug 14, 1 PM $514.5
+2.62%
$7.72 million $175,856
Aug 14, 12 PM $501.35
-1.05%
$7.52 million $133,301
Aug 14, 11 AM $506.66
+0.31%
$7.6 million $130,040
Aug 14, 10 AM $505.09
-0.19%
$7.58 million $129,376
Aug 14, 9 AM $506.04
-0.36%
$7.59 million $129,687
Aug 14, 8 AM $507.85
-0.10%
$7.62 million $129,160
Aug 14, 7 AM $508.37
+0.05%
$7.63 million $126,341
Aug 14, 6 AM $508.11
-0.07%
$7.62 million $126,001
Aug 14, 5 AM $508.47
+0.02%
$7.63 million $126,046
Aug 14, 4 AM $508.35
-0.28%
$7.63 million $126,183
Aug 14, 3 AM $509.78
+0.00%
$7.65 million $126,320
Aug 14, 2 AM $509.77
+0.39%
$7.65 million $126,441
Aug 14, 1 AM $507.77
-0.70%
$7.62 million $126,194
Aug 14, 12 AM $511.34
+0.48%
$7.67 million $126,228
Aug 13, 11 PM $508.9
-0.17%
$7.63 million $124,832
Aug 13, 10 PM $509.77
+0.30%
$7.65 million $123,056
Aug 13, 9 PM $508.23
-1.52%
$7.62 million $122,442
Aug 13, 8 PM $516.07
-4.23%
$7.74 million $109,164
Aug 13, 7 PM $534.08
-3.69%
$8.01 million $11,293
Aug 13, 6 PM $554.54
-1.51%
$8.32 million $8,373
Aug 13, 5 PM $563.06
+1.03%
$8.45 million $8,808
Aug 13, 4 PM $557.32
+0.66%
$8.36 million $8,665
Aug 13, 3 PM $553.64
-0.44%
$8.3 million $8,895
Aug 13, 2 PM $556.06
-0.04%
$8.34 million $5,072
Aug 13, 1 PM $556.28
+1.35%
$8.34 million $5,155
Aug 13, 12 PM $548.85
-0.30%
$8.23 million $5,238
Aug 13, 11 AM $550.51
-0.62%
$8.26 million $11,005
Aug 13, 10 AM $553.96
+0.03%
$8.31 million $11,093
Aug 13, 9 AM $553.8
+0.29%
$8.31 million $10,611
Aug 13, 8 AM $552.18
-0.16%
$8.28 million $11,552
Aug 13, 7 AM $553.05
-0.34%
$8.3 million $11,449
Aug 13, 6 AM $554.95
-0.12%
$8.32 million $11,285
Aug 13, 5 AM $555.63
-0.27%
$8.33 million $11,204
Aug 13, 4 AM $557.14
+0.42%
$8.36 million $11,032
Aug 13, 3 AM $554.8
+0.00%
$8.32 million $10,856
Aug 13, 2 AM $554.8
+0.41%
$8.32 million $11,139
Aug 13, 1 AM $552.53
-0.49%
$8.29 million $11,024
Aug 13, 12 AM $555.25
+0.55%
$8.33 million $10,973
Aug 12, 11 PM $552.2
+0.78%
$8.28 million $10,716
Aug 12, 10 PM $547.93
+0.00%
$8.22 million $10,676
Aug 12, 9 PM $547.93
+0.00%
$8.22 million $10,676
Aug 12, 8 PM $547.93
-0.16%
$8.22 million $10,676
Aug 12, 7 PM $548.82
-0.31%
$8.23 million $10,635
Aug 12, 6 PM $550.51
-0.33%
$8.26 million $10,615
Aug 12, 5 PM $552.32
-0.20%
$8.28 million $9,866
Aug 12, 4 PM $553.44
+0.53%
$8.3 million $9,387
Aug 12, 3 PM $550.51
+0.59%
$8.26 million $9,136
Aug 12, 2 PM $547.3
-0.58%
$8.21 million $9,376