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 36
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 12, 2 PM $547.3
-0.58%
$8.21 million $9,376
Aug 12, 1 PM $550.51
+0.44%
$8.26 million $8,544
Aug 12, 12 PM $548.12
+1.08%
$8.22 million $9,101
Aug 12, 11 AM $542.28
+0.60%
$8.13 million $3,095
Aug 12, 10 AM $539.05
+0.00%
$8.09 million $3,029
Aug 12, 9 AM $539.05
+0.47%
$8.09 million $3,049
Aug 12, 8 AM $536.54
+0.51%
$8.05 million $2,093
Aug 12, 7 AM $533.84
+0.32%
$8.01 million $2,704
Aug 12, 6 AM $532.15
+0.00%
$7.98 million $2,704
Aug 12, 5 AM $532.15
+0.00%
$7.98 million $2,724
Aug 12, 4 AM $532.15
+0.20%
$7.98 million $2,750
Aug 12, 3 AM $531.07
-0.21%
$7.97 million $2,769
Aug 12, 2 AM $532.2
+0.31%
$7.98 million $2,497
Aug 12, 1 AM $530.56
+0.31%
$7.96 million $2,497
Aug 12, 12 AM $528.93
+0.31%
$7.93 million $2,696
Aug 11, 11 PM $527.31
+0.00%
$7.91 million $2,737
Aug 11, 10 PM $527.31
+0.00%
$7.91 million $2,784
Aug 11, 9 PM $527.31
+0.00%
$7.91 million $2,784
Aug 11, 8 PM $527.31
+0.43%
$7.91 million $2,784
Aug 11, 7 PM $525.03
+0.00%
$7.88 million $2,804
Aug 11, 6 PM $525.03
-0.13%
$7.88 million $2,894
Aug 11, 5 PM $525.69
-0.31%
$7.89 million $2,879
Aug 11, 4 PM $527.31
-0.27%
$7.91 million $3,100
Aug 11, 3 PM $529.06
-0.90%
$7.94 million $3,392
Aug 11, 2 PM $533.84
+0.93%
$8.01 million $3,489
Aug 11, 1 PM $528.93
-1.22%
$7.93 million $6,385
Aug 11, 12 PM $535.48
+0.33%
$8.03 million $6,264
Aug 11, 11 AM $533.71
+0.59%
$8.01 million $6,853
Aug 11, 10 AM $530.56
+0.55%
$7.96 million $8,256
Aug 11, 9 AM $527.67
+0.00%
$7.92 million $8,306
Aug 11, 8 AM $527.67
-0.24%
$7.92 million $8,506
Aug 11, 7 AM $528.93
+0.31%
$7.93 million $7,972
Aug 11, 6 AM $527.31
-0.31%
$7.91 million $8,424
Aug 11, 5 AM $528.93
-0.28%
$7.93 million $8,424
Aug 11, 4 AM $530.44
-0.18%
$7.96 million $8,419
Aug 11, 3 AM $531.38
+0.15%
$7.97 million $8,440
Aug 11, 2 AM $530.56
+0.11%
$7.96 million $8,430
Aug 11, 1 AM $530
+0.51%
$7.95 million $8,516
Aug 11, 12 AM $527.31
+0.97%
$7.91 million $8,953
Aug 10, 11 PM $522.22
-0.35%
$7.83 million $9,823
Aug 10, 10 PM $524.08
+0.00%
$7.86 million $9,795
Aug 10, 9 PM $524.08
+0.00%
$7.86 million $10,936
Aug 10, 8 PM $524.08
-0.61%
$7.86 million $10,936
Aug 10, 7 PM $527.31
-0.31%
$7.91 million $10,916
Aug 10, 6 PM $528.97
+0.00%
$7.93 million $10,826
Aug 10, 5 PM $528.97
-0.30%
$7.93 million $10,841
Aug 10, 4 PM $530.57
-0.31%
$7.96 million $10,600
Aug 10, 3 PM $532.2
-0.88%
$7.98 million $10,886
Aug 10, 2 PM $536.95
-1.26%
$8.05 million $11,020
Aug 10, 1 PM $543.78
-1.82%
$8.16 million $7,997