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 25
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 5, 1 AM $550.41
+0.46%
$-- $501,906
Aug 5, 12 AM $547.91
+0.53%
$-- $503,356
Aug 4, 11 PM $545.01
-0.14%
$-- $503,083
Aug 4, 10 PM $545.76
+0.66%
$-- $519,059
Aug 4, 9 PM $542.2
+0.00%
$-- $528,357
Aug 4, 8 PM $542.2
-1.24%
$-- $534,882
Aug 4, 7 PM $549.02
+0.05%
$-- $552,007
Aug 4, 6 PM $548.75
+0.32%
$-- $572,002
Aug 4, 5 PM $547.02
-0.05%
$-- $577,131
Aug 4, 4 PM $547.3
+0.48%
$-- $565,058
Aug 4, 3 PM $544.68
+0.81%
$-- $586,744
Aug 4, 2 PM $540.29
-1.05%
$-- $606,587
Aug 4, 1 PM $546.02
+0.56%
$-- $609,029
Aug 4, 12 PM $543
-0.79%
$-- $604,822
Aug 4, 11 AM $547.33
+1.96%
$-- $608,065
Aug 4, 10 AM $536.79
+1.30%
$-- $591,537
Aug 4, 9 AM $529.89
+0.06%
$-- $591,992
Aug 4, 8 AM $529.57
+0.41%
$-- $574,987
Aug 4, 7 AM $527.4
+0.62%
$-- $564,911
Aug 4, 6 AM $524.13
-0.01%
$-- $553,931
Aug 4, 5 AM $524.17
+0.93%
$-- $554,075
Aug 4, 4 AM $519.33
+0.65%
$-- $541,811
Aug 4, 3 AM $516
-0.01%
$-- $534,492
Aug 4, 2 AM $516.06
-0.02%
$-- $537,768
Aug 4, 1 AM $516.16
+1.00%
$-- $539,275
Aug 4, 12 AM $511.04
-1.93%
$-- $530,703
Aug 3, 11 PM $521.09
+0.24%
$-- $532,688
Aug 3, 10 PM $519.84
+0.18%
$-- $498,184
Aug 3, 9 PM $518.92
+0.10%
$-- $472,101
Aug 3, 8 PM $519.22
+0.03%
$-- $439,401
Aug 3, 7 PM $517.47
+0.49%
$-- $412,707
Aug 3, 6 PM $514.94
-0.81%
$-- $367,636
Aug 3, 5 PM $519.13
+1.46%
$-- $321,260
Aug 3, 4 PM $511.66
-0.06%
$-- $294,561
Aug 3, 3 PM $511.96
-0.96%
$-- $245,530
Aug 3, 2 PM $516.93
+3.52%
$-- $200,186
Aug 3, 1 PM $499.36
+0.38%
$-- $171,803
Aug 3, 12 PM $497.47
+0.45%
$-- $157,621
Aug 3, 11 AM $494.9
-1.92%
$-- $134,735
Aug 3, 10 AM $504.61
-0.67%
$-- $126,696
Aug 3, 9 AM $508.02
-1.21%
$-- $110,744
Aug 3, 8 AM $514.26
+0.52%
$-- $104,410
Aug 3, 7 AM $511.58
+0.36%
$-- $90,908
Aug 3, 6 AM $509.73
-0.99%
$-- $80,821
Aug 3, 5 AM $514.83
-0.43%
$-- $70,352
Aug 3, 4 AM $518.32
-0.22%
$-- $68,568
Aug 3, 3 AM $519.48
+0.35%
$-- $51,840
Aug 3, 2 AM $517.65
+0.26%
$-- $37,916
Aug 3, 1 AM $516.31
-0.08%
$-- $34,770
Aug 3, 12 AM $516.72
+0.91%
$-- $30,919