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

Applied Materials (gStocks) Historical Data

AMATG Page 19
Download
Date Close Price change Market cap Trading volume

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

Aug 17, 8 AM $515.49
+0.16%
$-- $229,522
Aug 17, 7 AM $514.67
+0.27%
$-- $207,476
Aug 17, 6 AM $513.28
-0.04%
$-- $198,632
Aug 17, 5 AM $513.49
+0.22%
$-- $178,007
Aug 17, 4 AM $512.38
+0.10%
$-- $158,759
Aug 17, 3 AM $511.86
-0.02%
$-- $144,005
Aug 17, 2 AM $511.97
+0.34%
$-- $128,784
Aug 17, 1 AM $510.24
+0.11%
$-- $116,503
Aug 17, 12 AM $509.68
-0.44%
$-- $99,873
Aug 16, 11 PM $511.92
+0.19%
$-- $75,129
Aug 16, 10 PM $510.94
+0.31%
$-- $71,240
Aug 16, 9 PM $509.35
+0.11%
$-- $69,952
Aug 16, 8 PM $508.77
+0.00%
$-- $43,908
Aug 16, 7 PM $508.77
+0.18%
$-- $44,516
Aug 16, 6 PM $507.88
-0.17%
$-- $39,762
Aug 16, 5 PM $508.77
+0.00%
$-- $33,472
Aug 16, 4 PM $508.77
+0.20%
$-- $27,530
Aug 16, 3 PM $507.74
-0.15%
$-- $27,684
Aug 16, 2 PM $508.51
-0.15%
$-- $27,969
Aug 16, 1 PM $509.27
-0.25%
$-- $21,781
Aug 16, 12 PM $510.54
+0.44%
$-- $21,702
Aug 16, 11 AM $508.31
+0.03%
$-- $21,468
Aug 16, 10 AM $508.14
-0.23%
$-- $21,554
Aug 16, 9 AM $508.9
+0.00%
$-- $15,837
Aug 16, 8 AM $508.9
+0.14%
$-- $12,735
Aug 16, 7 AM $508.19
+0.23%
$-- $13,833
Aug 16, 6 AM $507
-0.09%
$-- $14,837
Aug 16, 5 AM $507.44
+0.06%
$-- $16,784
Aug 16, 4 AM $507.13
+0.09%
$-- $17,878
Aug 16, 3 AM $506.69
+0.05%
$-- $23,383
Aug 16, 2 AM $506.42
+0.00%
$-- $25,979
Aug 16, 1 AM $506.42
-0.10%
$-- $30,681
Aug 16, 12 AM $506.91
-0.10%
$-- $33,210
Aug 15, 11 PM $507.44
+0.00%
$-- $33,104
Aug 15, 10 PM $507.44
+0.20%
$-- $68,337
Aug 15, 9 PM $506.44
-0.07%
$-- $90,724
Aug 15, 8 PM $506.82
-0.12%
$-- $132,357
Aug 15, 7 PM $507.44
+0.20%
$-- $163,239
Aug 15, 6 PM $506.42
-0.20%
$-- $214,647
Aug 15, 5 PM $507.44
+0.14%
$-- $260,916
Aug 15, 4 PM $506.73
-0.04%
$-- $336,230
Aug 15, 3 PM $506.91
-0.04%
$-- $396,736
Aug 15, 2 PM $507.12
+0.14%
$-- $450,372
Aug 15, 1 PM $506.42
-0.04%
$-- $481,219
Aug 15, 12 PM $506.63
+0.12%
$-- $544,500
Aug 15, 11 AM $506.03
-0.10%
$-- $585,254
Aug 15, 10 AM $506.52
-0.12%
$-- $603,924
Aug 15, 9 AM $507.15
+0.04%
$-- $642,780
Aug 15, 8 AM $506.93
+0.00%
$-- $686,765
Aug 15, 7 AM $506.93
-0.03%
$-- $717,131