Applied Materials (gStocks) Historical Data

AMATG Page 3
Download
Date Close Price change Market cap Trading volume
Jul 27, 6 AM $ 553.27
-0.28%
$ -- $ 41,954
Jul 27, 5 AM $ 554.81
+0.00%
$ -- $ 35,849
Jul 27, 4 AM $ 554.82
+0.50%
$ -- $ 30,169
Jul 27, 3 AM $ 552.08
-0.18%
$ -- $ 24,922
Jul 27, 2 AM $ 553.07
+0.84%
$ -- $ 19,009
Jul 27, 1 AM $ 548.46
-0.84%
$ -- $ 14,565
Jul 27, 12 AM $ 553.11
+1.93%
$ -- $ 8,022
Jul 26, 11 PM $ 542.63
+0.49%
$ -- $ 2,466
Jul 26, 10 PM $ 539.98
+0.00%
$ -- $ 2,680
Jul 26, 9 PM $ 539.98
+0.00%
$ -- $ 2,870
Jul 26, 8 PM $ 539.98
+0.00%
$ -- $ 2,796
Jul 26, 7 PM $ 539.98
-1.97%
$ -- $ 2,014
Jul 26, 6 PM $ 550.82
+1.61%
$ -- $ 2,810
Jul 26, 5 PM $ 542.08
+0.00%
$ -- $ 2,804
Jul 26, 4 PM $ 542.08
+0.00%
$ -- $ 4,037
Jul 26, 3 PM $ 542.08
+0.00%
$ -- $ 4,434
Jul 26, 2 PM $ 542.08
+0.20%
$ -- $ 4,701
Jul 26, 1 PM $ 540.98
+0.00%
$ -- $ 4,821
Jul 26, 12 PM $ 540.98
+0.00%
$ -- $ 5,272
Jul 26, 11 AM $ 540.98
+0.00%
$ -- $ 5,474
Jul 26, 10 AM $ 540.98
-0.20%
$ -- $ 5,640
Jul 26, 9 AM $ 542.08
+0.20%
$ -- $ 5,460
Jul 26, 8 AM $ 540.98
+0.00%
$ -- $ 5,460
Jul 26, 7 AM $ 540.98
+0.00%
$ -- $ 5,878
Jul 26, 6 AM $ 540.98
+0.69%
$ -- $ 5,168
Jul 26, 5 AM $ 537.27
+0.00%
$ -- $ 5,349
Jul 26, 4 AM $ 537.27
+0.00%
$ -- $ 5,388
Jul 26, 3 AM $ 537.27
-1.66%
$ -- $ 5,652
Jul 26, 2 AM $ 546.35
+0.64%
$ -- $ 6,262
Jul 26, 1 AM $ 542.9
+0.00%
$ -- $ 8,653
Jul 26, 12 AM $ 542.9
-0.06%
$ -- $ 8,683
Jul 25, 11 PM $ 543.2
+0.41%
$ -- $ 22,141
Jul 25, 10 PM $ 540.99
+0.51%
$ -- $ 55,674
Jul 25, 9 PM $ 538.27
+0.00%
$ -- $ 92,554
Jul 25, 8 PM $ 538.27
-0.47%
$ -- $ 112,950
Jul 25, 7 PM $ 540.82
+0.00%
$ -- $ 147,651
Jul 25, 6 PM $ 540.82
+0.00%
$ -- $ 187,933
Jul 25, 5 PM $ 540.82
+0.05%
$ -- $ 228,054
Jul 25, 4 PM $ 540.55
-0.05%
$ -- $ 259,083
Jul 25, 3 PM $ 540.82
+0.04%
$ -- $ 309,414
Jul 25, 2 PM $ 540.59
-0.04%
$ -- $ 360,935
Jul 25, 1 PM $ 540.82
+0.20%
$ -- $ 373,443
Jul 25, 12 PM $ 539.72
-0.20%
$ -- $ 414,088
Jul 25, 11 AM $ 540.82
+0.00%
$ -- $ 438,293
Jul 25, 10 AM $ 540.82
+0.00%
$ -- $ 451,201
Jul 25, 9 AM $ 540.82
+0.16%
$ -- $ 468,319
Jul 25, 8 AM $ 539.93
+0.04%
$ -- $ 489,761
Jul 25, 7 AM $ 539.72
-0.30%
$ -- $ 504,188
Jul 25, 6 AM $ 541.34
-0.05%
$ -- $ 533,729
Jul 25, 5 AM $ 541.59
+0.32%
$ -- $ 561,286