We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applied Materials Inc | NASDAQ:AMAT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 4.62 | 2.34% | 202.12 | 202.03 | 202.13 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 202.15 | 197.03 | 197.03 | 581,423 | 15:09:12 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 197.50 | 1.44 | 0.73% | 193.60 | 198.4519 | 4,234,095 |
| 24 Apr 2024 | 196.06 | 2.82 | 1.46% | 192.72 | 199.36 | 4,606,859 |
| 23 Apr 2024 | 193.24 | 3.78 | 2.00% | 189.97 | 194.50 | 4,418,745 |
| 22 Apr 2024 | 189.46 | -0.31 | -0.16% | 186.86 | 191.99 | 7,146,914 |
| 19 Apr 2024 | 189.77 | -4.55 | -2.34% | 188.16 | 194.69 | 6,493,530 |
| 18 Apr 2024 | 194.32 | -5.57 | -2.79% | 193.52 | 198.415 | 6,218,404 |
| 17 Apr 2024 | 199.89 | -9.59 | -4.58% | 198.10 | 207.00 | 6,348,736 |
| 16 Apr 2024 | 209.48 | 3.80 | 1.85% | 205.75 | 210.42 | 3,748,228 |
| 15 Apr 2024 | 205.68 | -2.18 | -1.05% | 204.271 | 214.46 | 4,491,015 |
| 12 Apr 2024 | 207.86 | -5.12 | -2.40% | 206.91 | 209.87 | 5,852,164 |
| 11 Apr 2024 | 212.98 | 3.73 | 1.78% | 208.36 | 213.33 | 4,287,714 |
| 10 Apr 2024 | 209.25 | -1.16 | -0.55% | 208.12 | 211.66 | 4,645,267 |
| 09 Apr 2024 | 210.41 | 1.37 | 0.66% | 207.63 | 212.0999 | 3,659,291 |
| 08 Apr 2024 | 209.04 | 1.19 | 0.57% | 208.13 | 213.00 | 4,434,730 |
| 05 Apr 2024 | 207.85 | 4.46 | 2.19% | 204.90 | 209.53 | 3,330,322 |
| 04 Apr 2024 | 203.39 | -3.99 | -1.92% | 201.725 | 213.04 | 6,240,622 |
| 03 Apr 2024 | 207.38 | 1.27 | 0.62% | 203.50 | 209.1522 | 3,374,284 |
| 02 Apr 2024 | 206.11 | -2.58 | -1.24% | 203.40 | 206.58 | 4,306,142 |
| 01 Apr 2024 | 208.69 | 2.46 | 1.19% | 205.96 | 211.77 | 3,188,512 |
| 28 Mar 2024 | 206.23 | -1.77 | -0.85% | 202.71 | 207.65 | 5,749,385 |
| 27 Mar 2024 | 208.00 | 1.33 | 0.64% | 203.90 | 208.4857 | 3,112,816 |
| 26 Mar 2024 | 206.67 | -1.79 | -0.86% | 206.57 | 211.21 | 3,606,818 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 193.76 | 202.83 | 186.86 | 192.55 | 5,380,029 | 8.36 | 4.31% |
| 1 Month | 206.925 | 214.46 | 186.86 | 201.91 | 4,790,820 | -4.81 | -2.32% |
| 3 Months | 166.42 | 214.91 | 165.46 | 197.75 | 6,065,601 | 35.70 | 21.45% |
| 6 Months | 131.11 | 214.91 | 129.23 | 174.66 | 5,916,181 | 71.01 | 54.16% |
| 1 Year | 111.16 | 214.91 | 109.15 | 156.03 | 5,839,223 | 90.96 | 81.83% |
| 3 Years | 134.86 | 214.91 | 71.12 | 130.07 | 6,988,571 | 67.26 | 49.87% |
| 5 Years | 43.60 | 214.91 | 36.56 | 101.81 | 7,521,435 | 158.52 | 363.58% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
