AMAT: Applied Materials Inc.
$ 197.50 |
|
+1.44 +0.73% |
Open: | 196.28 |
High: | 198.45 |
Low: | 193.60 |
Volume: | 4,185,484 |
$ 196.06
+2.82 +1.46%
Open: | 197.99 |
High: | 199.36 |
Low: | 192.72 |
Volume: | 4,490,243 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-25 | 196.28 | 198.45 | 193.60 | 197.50 | 4,185,484 | +1.44 | +0.73 |
2024-04-24 | 197.99 | 199.36 | 192.72 | 196.06 | 4,490,243 | +2.82 | +1.46 |
2024-04-23 | 190.25 | 194.50 | 189.97 | 193.24 | 4,137,248 | +3.78 | +2.00 |
2024-04-22 | 191.55 | 191.78 | 186.86 | 189.46 | 6,993,691 | -0.31 | -0.16 |
2024-04-19 | 194.26 | 194.69 | 188.16 | 189.77 | 6,427,778 | -4.55 | -2.34 |
2024-04-18 | 197.47 | 198.42 | 193.52 | 194.32 | 6,217,883 | -5.57 | -2.79 |
2024-04-17 | 206.09 | 207.00 | 198.10 | 199.89 | 6,315,339 | -9.59 | -4.58 |
2024-04-16 | 206.34 | 210.42 | 205.75 | 209.48 | 3,698,214 | +3.80 | +1.85 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 199.36 On 2024-04-24 |
186.86 On 2024-04-22 |
3.18 | 1.64 | 194.69 On 2024-04-19 |
186.86 On 2024-04-22 |
-4.02 | 193.21 |
10D | 214.46 On 2024-04-15 |
186.86 On 2024-04-22 |
-15.48 | -7.27 | 214.46 On 2024-04-15 |
186.86 On 2024-04-22 |
-12.87 | 198.33 |
20D | 214.46 On 2024-04-15 |
186.86 On 2024-04-22 |
-10.50 | -5.05 | 214.46 On 2024-04-15 |
186.86 On 2024-04-22 |
-12.87 | 203.23 |
WTD | 199.36 On 2024-04-24 |
186.86 On 2024-04-22 |
7.73 | 4.07 | 199.36 On 2024-04-24 |
193.60 On 2024-04-25 |
-2.89 | 194.07 |
MTD | 214.46 On 2024-04-15 |
186.86 On 2024-04-22 |
-8.73 | -4.23 | 214.46 On 2024-04-15 |
186.86 On 2024-04-22 |
-12.87 | 203.07 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,085.80 | -375.12 | -0.98 | 408,196,754 |
DJTA
Dow Jones Transportation Average |
15,296.89 | +219.09 | +1.45 | 171,993,176 |
SPX
S&P 500 Index |
5,048.42 | -23.21 | -0.46 | |
OEX
S&P 100 Index |
2,384.38 | -16.24 | -0.68 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,430.50 | -96.30 | -0.55 | |
NYA
NYSE Composite Index |
17,731.56 | -26.52 | -0.15 | |
XAX
NYSE AMEX Composite Index |
4,922.25 | +26.01 | +0.53 | |
RUI
RUSSELL 1000 Index |
2,766.58 | -12.88 | -0.46 | |
RUT
Russell 2000 Index |
1,981.12 | -14.31 | -0.72 | |
RUA
Russell 3000 Index |
2,888.01 | -13.82 | -0.48 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.37 | -0.54 | -3.39 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.60 | -0.43 | -2.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.88 | -0.40 | -2.19 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.37 | -0.44 | -2.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,602.55 | -44.92 | -0.52 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AMAT
Applied Materials Inc. |
197.50 | +1.44 | +0.73 | 4,185,484 |