AMAT: Applied Materials Inc.
$ 206.47 |
|
+4.15 +2.05% |
Open: | 206.99 |
High: | 208.36 |
Low: | 202.81 |
Volume: | 5,190,293 |
$ 202.32
-4.21 -2.04%
Open: | 207.15 |
High: | 209.21 |
Low: | 200.33 |
Volume: | 9,872,701 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 206.99 | 208.36 | 202.81 | 206.47 | 5,190,293 | +4.15 | +2.05 |
2024-07-25 | 207.15 | 209.21 | 200.33 | 202.32 | 9,872,701 | -4.21 | -2.04 |
2024-07-24 | 217.37 | 217.77 | 205.53 | 206.53 | 9,111,176 | -13.12 | -5.97 |
2024-07-23 | 220.45 | 221.95 | 218.62 | 219.65 | 3,620,755 | -3.82 | -1.71 |
2024-07-22 | 216.23 | 224.09 | 213.36 | 223.47 | 7,432,652 | +13.21 | +6.28 |
2024-07-19 | 217.50 | 218.28 | 209.67 | 210.26 | 6,488,701 | -7.39 | -3.40 |
2024-07-18 | 222.15 | 222.33 | 213.25 | 217.65 | 7,700,305 | -2.42 | -1.10 |
2024-07-17 | 231.24 | 233.32 | 219.76 | 220.07 | 10,367,291 | -25.77 | -10.48 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 224.09 On 2024-07-22 |
200.33 On 2024-07-25 |
-3.79 | -1.80 | 224.09 On 2024-07-22 |
200.33 On 2024-07-25 |
-10.60 | 211.69 |
10D | 248.81 On 2024-07-15 |
200.33 On 2024-07-25 |
-36.93 | -15.17 | 248.81 On 2024-07-15 |
200.33 On 2024-07-25 |
-19.48 | 219.78 |
20D | 255.89 On 2024-07-10 |
200.33 On 2024-07-25 |
-26.06 | -11.21 | 255.89 On 2024-07-10 |
200.33 On 2024-07-25 |
-21.71 | 231.77 |
WTD | 224.09 On 2024-07-22 |
200.33 On 2024-07-25 |
-3.79 | -1.80 | 224.09 On 2024-07-22 |
200.33 On 2024-07-25 |
-10.60 | 211.69 |
MTD | 255.89 On 2024-07-10 |
200.33 On 2024-07-25 |
-29.52 | -12.51 | 255.89 On 2024-07-10 |
200.33 On 2024-07-25 |
-21.71 | 231.55 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AMAT
Applied Materials Inc. |
206.47 | +4.15 | +2.05 | 5,190,293 |