Applied Materials (gStocks) Historical Data

AMATG Page 8
Download
Date Close Price change Market cap Trading volume
Jul 17, 1 AM $ 556.3
-0.13%
$ -- $ 803,402
Jul 17, 12 AM $ 557
-0.27%
$ -- $ 818,617
Jul 16, 11 PM $ 558.5
+0.20%
$ -- $ 807,429
Jul 16, 10 PM $ 557.4
-1.15%
$ -- $ 786,051
Jul 16, 9 PM $ 563.9
+0.14%
$ -- $ 760,649
Jul 16, 8 PM $ 563.1
+0.64%
$ -- $ 754,885
Jul 16, 7 PM $ 559.5
+0.25%
$ -- $ 742,090
Jul 16, 6 PM $ 558.1
-0.55%
$ -- $ 696,089
Jul 16, 5 PM $ 561.2
-1.09%
$ -- $ 720,788
Jul 16, 4 PM $ 567.4
-0.79%
$ -- $ 751,681
Jul 16, 3 PM $ 570.6
-0.58%
$ -- $ 740,386
Jul 16, 2 PM $ 573.9
+0.42%
$ -- $ 768,658
Jul 16, 1 PM $ 571.5
+2.35%
$ -- $ 746,246
Jul 16, 12 PM $ 558.4
+0.36%
$ -- $ 760,503
Jul 16, 11 AM $ 561.5
-1.06%
$ -- $ 788,156
Jul 16, 10 AM $ 567.5
-0.98%
$ -- $ 804,595
Jul 16, 9 AM $ 573.1
-0.54%
$ -- $ 764,360
Jul 16, 8 AM $ 576.2
+0.51%
$ -- $ 761,183
Jul 16, 7 AM $ 573.3
-2.33%
$ -- $ 754,935
Jul 16, 6 AM $ 587
+1.72%
$ -- $ 766,081
Jul 16, 5 AM $ 578
-0.53%
$ -- $ 770,701
Jul 16, 4 AM $ 581
-0.53%
$ -- $ 777,604
Jul 16, 3 AM $ 581.3
+0.59%
$ -- $ 772,743
Jul 16, 2 AM $ 582.3
+1.15%
$ -- $ 770,941
Jul 16, 1 AM $ 574.1
+0.00%
$ -- $ 789,486
Jul 16, 12 AM $ 574.1
-1.03%
$ -- $ 772,240
Jul 15, 11 PM $ 580.1
+0.10%
$ -- $ 780,726
Jul 15, 10 PM $ 583.5
+0.97%
$ -- $ 788,198
Jul 15, 9 PM $ 577.9
+0.05%
$ -- $ 801,091
Jul 15, 8 PM $ 579.9
-0.51%
$ -- $ 803,045
Jul 15, 7 PM $ 582.9
+1.87%
$ -- $ 811,941
Jul 15, 6 PM $ 572.2
-1.24%
$ -- $ 822,994
Jul 15, 5 PM $ 579.4
+2.58%
$ -- $ 806,160
Jul 15, 4 PM $ 564.8
-1.24%
$ -- $ 768,547
Jul 15, 3 PM $ 571.9
-1.18%
$ -- $ 761,387
Jul 15, 2 PM $ 577.3
-2.05%
$ -- $ 715,147
Jul 15, 1 PM $ 584.9
-4.26%
$ -- $ 738,838
Jul 15, 12 PM $ 610.9
-0.41%
$ -- $ 745,795
Jul 15, 11 AM $ 613.6
+0.28%
$ -- $ 735,719
Jul 15, 10 AM $ 613.9
+0.41%
$ -- $ 711,722
Jul 15, 9 AM $ 611.4
+0.16%
$ -- $ 707,054
Jul 15, 8 AM $ 610.4
-1.88%
$ -- $ 707,615
Jul 15, 7 AM $ 622.1
-0.08%
$ -- $ 720,222
Jul 15, 6 AM $ 622.6
+1.06%
$ -- $ 712,325
Jul 15, 5 AM $ 616.1
+0.41%
$ -- $ 699,773
Jul 15, 4 AM $ 613.6
+0.07%
$ -- $ 703,216
Jul 15, 3 AM $ 613.2
+0.72%
$ -- $ 702,062
Jul 15, 2 AM $ 608.8
+0.79%
$ -- $ 702,717
Jul 15, 1 AM $ 604
+0.02%
$ -- $ 684,580
Jul 15, 12 AM $ 603.9
-0.41%
$ -- $ 687,751