We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT 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 | |
|---|---|---|---|---|---|
| 1.37 | 0.91% | 151.36 | 152.01 | 152.10 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 14,161 | 12:05:40 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Mar 2025 | 149.99 | -5.69 | -3.65% | 147.93 | 154.45 | 7,968,691 |
| 07 Mar 2025 | 155.68 | 4.14 | 2.73% | 150.19 | 156.3474 | 5,536,454 |
| 06 Mar 2025 | 151.54 | -3.78 | -2.43% | 149.605 | 154.05 | 6,992,582 |
| 05 Mar 2025 | 155.32 | 2.45 | 1.60% | 150.00 | 155.87 | 5,852,219 |
| 04 Mar 2025 | 152.87 | 0.74 | 0.49% | 149.55 | 156.23 | 8,536,473 |
| 03 Mar 2025 | 152.13 | -5.94 | -3.76% | 150.67 | 160.32 | 9,257,397 |
| 28 Feb 2025 | 158.07 | 1.43 | 0.91% | 153.9513 | 160.05 | 9,404,772 |
| 27 Feb 2025 | 156.64 | -11.87 | -7.04% | 156.375 | 170.57 | 9,536,421 |
| 26 Feb 2025 | 168.51 | 2.97 | 1.79% | 166.42 | 170.25 | 5,046,078 |
| 25 Feb 2025 | 165.54 | -3.03 | -1.80% | 164.45 | 169.68 | 8,564,642 |
| 24 Feb 2025 | 168.57 | -3.41 | -1.98% | 168.34 | 175.23 | 7,121,650 |
| 21 Feb 2025 | 171.98 | -4.03 | -2.29% | 170.60 | 176.48 | 7,364,532 |
| 20 Feb 2025 | 176.01 | 1.95 | 1.12% | 174.50 | 178.37 | 6,686,681 |
| 19 Feb 2025 | 174.06 | 2.06 | 1.20% | 171.13 | 174.90 | 5,795,015 |
| 18 Feb 2025 | 172.00 | 2.80 | 1.65% | 169.10 | 172.695 | 9,972,451 |
| 14 Feb 2025 | 169.20 | -15.07 | -8.18% | 168.61 | 176.00 | 12,448,629 |
| 13 Feb 2025 | 184.27 | 3.38 | 1.87% | 179.66 | 184.51 | 10,272,739 |
| 12 Feb 2025 | 180.89 | -2.31 | -1.26% | 178.32 | 181.53 | 6,637,249 |
| 11 Feb 2025 | 183.20 | -0.46 | -0.25% | 181.09 | 183.58 | 3,912,529 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 153.02 | 156.3474 | 147.93 | 152.80 | 6,977,284 | -1.66 | -1.08% |
| 1 Month | 182.00 | 184.51 | 147.93 | 165.22 | 7,731,958 | -30.64 | -16.84% |
| 3 Months | 169.34 | 200.55 | 147.93 | 171.53 | 6,790,304 | -17.98 | -10.62% |
| 6 Months | 180.24 | 215.70 | 147.93 | 178.67 | 6,641,413 | -28.88 | -16.02% |
| 1 Year | 203.29 | 255.89 | 147.93 | 192.86 | 6,182,142 | -51.93 | -25.54% |
| 3 Years | 130.00 | 255.89 | 71.12 | 144.45 | 6,567,822 | 21.36 | 16.43% |
| 5 Years | 54.46 | 255.89 | 36.56 | 125.20 | 7,223,315 | 96.90 | 177.93% |
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
