AMAT: Applied Materials Inc.
$ 192.05 |
|
+5.57 +2.99% |
Open: | 193.00 |
High: | 193.16 |
Low: | 188.79 |
Volume: | 7,230,323 |
$ 186.48
+8.04 +4.51%
Open: | 185.80 |
High: | 191.71 |
Low: | 183.01 |
Volume: | 10,821,910 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-01-17 | 193.00 | 193.16 | 188.79 | 192.05 | 7,225,179 | +5.57 | +2.99 |
2025-01-16 | 185.80 | 191.71 | 183.01 | 186.48 | 10,821,910 | +8.04 | +4.51 |
2025-01-15 | 176.75 | 179.51 | 175.88 | 178.44 | 5,893,111 | +4.79 | +2.76 |
2025-01-14 | 171.86 | 173.70 | 170.32 | 173.65 | 3,814,700 | +2.79 | +1.63 |
2025-01-13 | 169.10 | 171.61 | 167.73 | 170.86 | 5,460,547 | -0.79 | -0.46 |
2025-01-10 | 174.72 | 174.72 | 169.51 | 171.65 | 6,278,624 | -5.34 | -3.02 |
2025-01-08 | 177.75 | 178.17 | 174.84 | 176.99 | 4,464,721 | -0.83 | -0.47 |
2025-01-07 | 180.07 | 181.84 | 176.40 | 177.82 | 7,329,079 | +0.34 | +0.19 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 193.16 On 2025-01-17 |
167.73 On 2025-01-13 |
20.40 | 11.88 | 171.61 On 2025-01-13 |
171.61 On 2025-01-13 |
0.00 | 180.30 |
10D | 193.16 On 2025-01-17 |
164.77 On 2025-01-03 |
28.18 | 17.20 | 181.84 On 2025-01-07 |
167.73 On 2025-01-13 |
-7.76 | 177.55 |
20D | 193.16 On 2025-01-17 |
158.96 On 2024-12-20 |
21.71 | 12.75 | 174.43 On 2024-12-18 |
158.96 On 2024-12-20 |
-8.87 | 171.32 |
WTD | 193.16 On 2025-01-17 |
167.73 On 2025-01-13 |
20.40 | 11.88 | 171.61 On 2025-01-13 |
171.61 On 2025-01-13 |
0.00 | 180.30 |
MTD | 193.16 On 2025-01-17 |
162.83 On 2025-01-02 |
29.42 | 18.09 | 181.84 On 2025-01-07 |
167.73 On 2025-01-13 |
-7.76 | 176.30 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
43,487.83 | +334.70 | +0.78 | 552,303,746 |
DJTA
Dow Jones Transportation Average |
16,431.26 | -169.75 | -1.02 | 113,159,058 |
SPX
S&P 500 Index |
5,996.66 | +59.32 | +1.00 | |
OEX
S&P 100 Index |
2,925.33 | +35.22 | +1.22 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,441.15 | +349.90 | +1.66 | |
NYA
NYSE Composite Index |
19,607.68 | +59.04 | +0.30 | |
XAX
NYSE AMEX Composite Index |
4,981.20 | -9.10 | -0.18 | |
RUI
RUSSELL 1000 Index |
3,293.76 | +31.67 | +0.97 | |
RUT
Russell 2000 Index |
2,275.88 | +9.09 | +0.40 | |
RUA
Russell 3000 Index |
3,432.27 | +32.10 | +0.94 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
15.96 | -0.64 | -3.86 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.65 | -0.15 | -0.72 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.75 | -0.15 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.14 | -0.21 | -1.14 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,397.54 | +128.60 | +1.25 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AMAT
Applied Materials Inc. |
192.05 | +5.57 | +2.99 | 7,230,323 |