AMAT: Applied Materials Inc.
As of Thursday, December 8th, 2022
$ 108.61 |
|
+2.50 +2.36% |
|
| Open: | 107.04 |
| High: | 109.44 |
| Low: | 106.50 |
| Volume: | 5,475,450 |
Previous Close on Wednesday, December 7th, 2022
$ 106.11
+1.40 +1.34%
| Open: | 104.71 |
| High: | 107.65 |
| Low: | 104.14 |
| Volume: | 6,383,275 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-08 | 107.04 | 109.44 | 106.50 | 108.61 | 5,475,450 | +2.50 | +2.36 |
| 2022-12-07 | 104.71 | 107.65 | 104.14 | 106.11 | 6,383,275 | +1.40 | +1.34 |
| 2022-12-06 | 106.82 | 107.07 | 103.77 | 104.71 | 4,530,207 | -1.72 | -1.62 |
| 2022-12-05 | 106.37 | 107.69 | 105.21 | 106.43 | 4,621,480 | -0.28 | -0.26 |
| 2022-12-02 | 104.32 | 107.32 | 104.22 | 106.71 | 3,880,659 | -0.30 | -0.28 |
| 2022-12-01 | 110.15 | 110.67 | 105.76 | 107.01 | 6,949,326 | -2.59 | -2.36 |
| 2022-11-30 | 103.97 | 109.64 | 102.66 | 109.60 | 10,236,227 | +6.35 | +6.15 |
| 2022-11-29 | 104.06 | 104.92 | 102.92 | 103.25 | 3,449,596 | -0.22 | -0.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 109.44 On 2022-12-08 |
103.77 On 2022-12-06 |
1.60 | 1.50 | 107.69 On 2022-12-05 |
103.77 On 2022-12-06 |
-3.64 | 106.51 |
| 10D | 110.67 On 2022-12-01 |
102.66 On 2022-11-30 |
0.94 | 0.87 | 110.67 On 2022-12-01 |
103.77 On 2022-12-06 |
-6.23 | 106.17 |
| 20D | 112.12 On 2022-11-15 |
99.48 On 2022-11-10 |
14.23 | 15.08 | 112.12 On 2022-11-15 |
100.21 On 2022-11-17 |
-10.62 | 106.42 |
| WTD | 109.44 On 2022-12-08 |
103.77 On 2022-12-06 |
1.90 | 1.78 | 107.69 On 2022-12-05 |
103.77 On 2022-12-06 |
-3.64 | 106.47 |
| MTD | 110.67 On 2022-12-01 |
103.77 On 2022-12-06 |
-0.99 | -0.90 | 110.67 On 2022-12-01 |
103.77 On 2022-12-06 |
-6.23 | 106.60 |