Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

Applied Materials, Inc. (AMAT.NE)

17.81
+0.75
+(4.40%)
At close: May 2 at 1:10:21 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202517.5217.8117.5217.8117.812,358
May 1, 202517.3217.4017.0617.0617.064,453
Apr 30, 202516.8616.8616.5516.6716.673,454
Apr 29, 202517.1517.2817.1417.2317.234,753
Apr 28, 202517.3217.3216.9317.2717.271,710
Apr 25, 202517.0017.2617.0017.2217.221,572
Apr 24, 202516.9717.2216.8017.2217.2213,902
Apr 23, 202516.6516.7516.3716.4816.485,506
Apr 22, 202515.7915.9115.6815.8515.855,866
Apr 21, 202515.4515.5615.3215.5615.561,992
Apr 17, 202515.7916.0015.7515.7615.762,720
Apr 16, 202515.9816.0015.4215.8515.852,234
Apr 15, 202516.5816.5816.5716.6416.642,251
Apr 14, 202516.7816.7816.5316.6616.667,092,097
Apr 11, 202515.8616.6615.8616.6616.661,509
Apr 10, 202516.6116.6115.8114.7314.73818
Apr 9, 202514.7117.2514.7114.7314.7324,950
Apr 8, 202515.9816.0614.5814.7314.7312,464
Apr 7, 202514.3115.6214.3115.2415.2414,106
Apr 4, 202515.0615.0614.4514.7514.752,708
Apr 3, 202516.1716.1715.5915.6015.604,789
Apr 2, 202516.7716.9216.7416.9216.92593
Apr 1, 202516.5516.6816.3016.6616.663,316
Mar 31, 202516.3116.4916.3016.4816.483,002
Mar 28, 202517.0517.0516.5816.6716.671,336
Mar 27, 202517.0017.0716.9016.9516.954,816
Mar 26, 202517.3217.3217.2717.2017.20262
Mar 25, 202517.5917.6217.5617.6217.62922
Mar 24, 202517.7717.9017.7717.8717.874,003
Mar 21, 202517.2917.4017.2517.3617.36838
Mar 20, 202517.5717.7317.5717.7317.731,157
Mar 19, 202517.7517.8717.7517.8717.87393
Mar 18, 202517.6217.7117.6017.6917.691,332
Mar 17, 202517.7118.0017.7117.9817.98770
Mar 14, 202517.8817.8817.8417.8417.841,366
Mar 13, 202517.1017.2717.1017.2417.241,168
Mar 12, 202517.2817.2817.1117.1117.111,281
Mar 11, 202517.1717.1716.8817.0917.094,478
Mar 10, 202517.5017.5017.1717.2317.234,988
Mar 7, 202517.4417.9517.4417.9517.953,426
Mar 6, 202517.4017.5017.2117.4917.493,338
Mar 5, 202517.9117.9117.9117.9117.91212
Mar 4, 202517.9217.9217.9217.9217.92-
Mar 3, 202517.9217.9217.9217.9217.92-
Feb 28, 202518.0019.0617.8417.9217.924,581
Feb 27, 202518.9718.9718.1518.1518.155,141
Feb 26, 202519.3519.4119.3519.4119.41765
Feb 25, 202519.4419.5218.9918.9918.995,270
Feb 24, 202520.0320.0419.5519.5419.543,483
Feb 21, 202520.0620.0619.6819.8119.812,148
Feb 20, 202520.2420.4120.2020.2320.233,185
Feb 19, 202519.8520.1519.8220.0820.0814,643
Feb 18, 202519.8319.9419.6019.8019.8018,266
Feb 14, 202520.0120.2819.5019.5319.5327,743
Feb 13, 202520.9421.2620.9421.2221.226,294
Feb 12, 202520.7520.8420.6220.8420.846,674
Feb 11, 202520.9521.1120.9421.1121.111,591
Feb 10, 202521.1721.1821.0221.1821.18807
Feb 7, 202521.0521.0720.6520.6920.691,876
Feb 6, 202520.7821.0820.7721.0521.053,876
Feb 5, 202520.3620.8720.3620.8220.825,753
Feb 4, 202520.6320.7020.5620.5620.567,772

Related Tickers

ASML.NE ASML Holding N.V.
19.73
+1.70%
 
ASME.MU ASML Holding NV
611.20
+6.28%
 
0M42.IL ASML Holding N.V.
691.72
+3.38%
 
ASML.VI ASML Holding N.V.
605.70
+4.86%
 
ASMF.F ASML Holding N.V.
616.00
+4.41%
 
ASME.DU ASML Holding NV
608.80
+5.35%
 
UCTT Ultra Clean Holdings, Inc.
20.17
+8.15%
 
LRCX Lam Research Corporation
74.52
+3.89%
 
TER Teradyne, Inc.
75.88
+2.85%
 
KLAC KLA Corporation
698.16
+3.23%