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 20
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 15, 7 AM $506.93
-0.03%
$-- $717,131
Aug 15, 6 AM $507.08
-0.16%
$-- $738,198
Aug 15, 5 AM $507.91
+0.19%
$-- $759,083
Aug 15, 4 AM $506.93
+0.00%
$-- $777,783
Aug 15, 3 AM $506.93
-0.05%
$-- $794,057
Aug 15, 2 AM $507.17
-0.15%
$-- $821,871
Aug 15, 1 AM $507.91
+0.09%
$-- $839,832
Aug 15, 12 AM $507.47
-0.09%
$-- $863,167
Aug 14, 11 PM $507.91
+0.19%
$-- $906,039
Aug 14, 10 PM $506.93
+0.07%
$-- $893,300
Aug 14, 9 PM $506.56
-0.27%
$-- $896,013
Aug 14, 8 PM $507.95
+0.23%
$-- $893,102
Aug 14, 7 PM $508.25
+0.41%
$-- $1.05 million
Aug 14, 6 PM $506.16
+0.41%
$-- $1.07 million
Aug 14, 5 PM $505.01
-0.20%
$-- $1.06 million
Aug 14, 4 PM $506.03
+0.21%
$-- $1.02 million
Aug 14, 3 PM $504.99
-0.94%
$-- $1.01 million
Aug 14, 2 PM $508.72
-1.16%
$-- $1 million
Aug 14, 1 PM $514.7
+2.64%
$-- $1.06 million
Aug 14, 12 PM $501.56
-1.09%
$-- $1.02 million
Aug 14, 11 AM $507.58
+0.26%
$-- $1.03 million
Aug 14, 10 AM $506.24
+0.18%
$-- $1.05 million
Aug 14, 9 AM $505.86
-0.38%
$-- $1.04 million
Aug 14, 8 AM $506.75
-0.25%
$-- $1.04 million
Aug 14, 7 AM $506.97
-0.16%
$-- $1.06 million
Aug 14, 6 AM $507.78
-0.31%
$-- $1.05 million
Aug 14, 5 AM $509.36
+0.22%
$-- $1.04 million
Aug 14, 4 AM $508.2
+0.31%
$-- $1.05 million
Aug 14, 3 AM $506.65
-0.29%
$-- $1.04 million
Aug 14, 2 AM $508.54
+0.39%
$-- $1.02 million
Aug 14, 1 AM $507.57
-0.53%
$-- $1.02 million
Aug 14, 12 AM $510.25
+0.23%
$-- $1.01 million
Aug 13, 11 PM $507.26
-0.30%
$-- $993,982
Aug 13, 10 PM $508.8
+0.41%
$-- $1.01 million
Aug 13, 9 PM $506.72
-1.85%
$-- $1.02 million
Aug 13, 8 PM $517.47
-3.32%
$-- $1.02 million
Aug 13, 7 PM $535.24
-3.36%
$-- $864,732
Aug 13, 6 PM $553.86
-1.06%
$-- $844,375
Aug 13, 5 PM $559.8
+0.45%
$-- $843,544
Aug 13, 4 PM $557.28
+0.72%
$-- $849,195
Aug 13, 3 PM $553.27
-0.36%
$-- $850,815
Aug 13, 2 PM $555.26
+0.12%
$-- $848,807
Aug 13, 1 PM $554.6
+1.06%
$-- $810,279
Aug 13, 12 PM $548.77
-0.09%
$-- $831,830
Aug 13, 11 AM $549.29
-0.73%
$-- $811,890
Aug 13, 10 AM $552.21
+0.06%
$-- $791,072
Aug 13, 9 AM $551.89
-0.06%
$-- $795,233
Aug 13, 8 AM $552.22
-0.08%
$-- $801,191
Aug 13, 7 AM $552.66
-0.23%
$-- $789,000
Aug 13, 6 AM $552.81
-0.56%
$-- $811,631