Breaking News

Applied Materials Inc (AMAT-RM)

Symbol	Exchange	Currency
AMAT	NASDAQ	USD	Real-time
AMAT	Xetra	EUR	Delayed
AMAT	TradeGate	EUR	Delayed
AMAT	Frankfurt	EUR	Delayed
AMAT	Buenos Aires	ARS	Delayed
4336	Hong Kong	HKD	Delayed
AMAT	Vienna	EUR	Delayed
AMAT-RM	Moscow	RUB	Real-time

Add to/Remove from a Portfolio Add to Watchlist

9,502.00 0.00 0.00%

25/02 - Closed. Currency in RUB ( Disclaimer )

Type: Equity

Market: Russia

ISIN: US0382221051

Volume: 0
Bid/Ask: 0.00 / 0.00
Day's Range: 9,502.00 - 9,502.00

Overview
Profile
Historical Data

AMAT-RM Historical Data

Get free historical data for AMAT. You'll find the closing price, open, high, low, change and %change of the Applied Materials Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Feb 25, 2022	9,502.00	9,502.00	9,502.00	9,502.00	0.00K	2.65%
Feb 24, 2022	9,257.00	9,735.00	9,834.00	9,247.00	0.03K	-10.75%
Feb 22, 2022	10,372.00	10,578.00	10,650.00	9,428.00	0.16K	-0.81%
Feb 18, 2022	10,457.00	10,416.00	10,491.00	10,150.00	0.25K	0.08%
Feb 17, 2022	10,449.00	10,849.00	10,980.00	10,390.00	0.22K	-1.58%
Feb 16, 2022	10,617.00	10,445.00	10,640.00	10,381.00	0.12K	0.54%
Feb 15, 2022	10,560.00	10,166.00	10,560.00	10,140.00	0.15K	4.22%
Feb 14, 2022	10,132.00	9,951.00	10,273.00	9,821.00	1.07K	-0.18%
Feb 11, 2022	10,150.00	10,400.00	10,558.00	10,150.00	0.13K	-3.79%
Feb 10, 2022	10,550.00	10,762.00	10,806.00	10,545.00	0.15K	-2.31%
Feb 09, 2022	10,800.00	10,512.00	10,800.00	10,512.00	0.06K	4.37%
Feb 08, 2022	10,348.00	10,267.00	10,364.00	10,101.00	0.06K	-0.40%
Feb 07, 2022	10,390.00	11,166.00	11,166.00	10,216.00	0.08K	0.78%
Feb 04, 2022	10,310.00	10,646.00	10,646.00	10,100.00	0.09K	-1.54%
Feb 03, 2022	10,471.00	10,582.00	10,710.00	10,464.00	0.68K	-2.07%
Feb 02, 2022	10,692.00	10,782.00	10,845.00	10,506.00	0.51K	0.93%
Feb 01, 2022	10,594.00	10,659.00	10,821.00	10,294.00	0.50K	0.31%
Jan 31, 2022	10,561.00	10,291.00	10,561.00	10,289.00	0.30K	3.70%
Jan 28, 2022	10,184.00	10,234.00	10,234.00	9,700.00	0.87K	-0.16%
Jan 27, 2022	10,200.00	10,600.00	10,600.00	10,100.00	0.48K	-4.67%
Jan 26, 2022	10,700.00	10,655.00	11,199.00	10,571.00	0.46K	1.47%
Jan 25, 2022	10,545.00	10,693.00	10,777.00	10,500.00	0.44K	-1.36%
Jan 24, 2022	10,690.00	10,552.00	10,690.00	10,300.00	0.69K	0.39%
Jan 21, 2022	10,649.00	10,521.00	10,796.00	10,500.00	0.43K	-0.67%
Jan 20, 2022	10,721.00	11,098.00	11,209.00	10,721.00	0.88K	-2.39%
Jan 19, 2022	10,983.00	11,619.00	11,879.00	10,983.00	0.35K	-7.44%
Jan 18, 2022	11,866.00	12,581.00	12,725.00	11,866.00	0.93K	-6.41%
Jan 14, 2022	12,679.00	11,931.00	12,679.00	11,873.00	0.37K	4.92%
Jan 13, 2022	12,085.00	11,896.00	12,595.00	11,896.00	1.13K	1.73%
Jan 12, 2022	11,880.00	11,365.00	11,880.00	11,350.00	0.14K	25.03%

Highest: 12,725.00

Lowest: 9,247.00

Difference: 3,478.00

Average: 10,646.47

Change %: 0.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

AMAT Comments

Write your thoughts about Applied Materials Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	1,991.61	+29.87	+1.52%
NSE All Share	53,151.32	+559.91	+1.06%
US 30	32,592.2	+471.9	+1.47%
US 500	4,053.4	+74.7	+1.88%
FTSE 100	7,564.92	+42.17	+0.56%
DAX	14,231.29	+223.36	+1.59%
South Africa Top 40	63,019.00	+1842.98	+3.01%

Brent Oil	114.25	-0.16	-0.14%
Crude Oil WTI	114.26	+3.93	+3.56%
Gold	1,848.50	+2.20	+0.12%
Silver	22.020	+0.150	+0.69%
Copper	4.2732	+0.0187	+0.44%
London Cocoa	1,722.00	+17.00	+1.00%
London Wheat	322.20	-9.00	-2.72%

USD/NGN	415.220	+0.500	+0.12%
EUR/USD	1.0727	+0.0003	+0.03%
GBP/USD	1.2602	+0.0008	+0.07%
EUR/NGN	444.860	+2.240	+0.51%
USD/CAD	1.2773	+0.0001	+0.01%
GBP/JPY	160.21	+0.10	+0.06%
AUD/USD	0.7096	-0.0003	-0.04%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	23.85	+0.25	+1.06%
UBA	7.90	+0.25	+3.27%
FBN Holdings	10.75	+0.20	+1.90%
Guaranty Trust Holding	22.80	+0.60	+2.68%
Sterling Bank	1.600	0.000	0.00%
Dangote Cement	295.00	-2.00	-0.67%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AMAT-RM	9,502.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	9.80	+1.03%	25.32M
Guaranty Trust Holding	22.80	+2.68%	20.65M
ETI	11.85	+1.28%	15.74M
MTN Nigeria	239.00	+4.35%	7.84M
Zenith Bank	23.85	+1.06%	7.18M
Dangote Cement	295.00	-0.67%	863.62K
Seplat Petroleum	1,300.00	0.00%	566.32K

Name	Last	Chg. %	Vol.
Industrial Medical Gases Nigeria	11.00	+10.00%	529.07K
Champion Brew	3.76	+9.94%	1.78M
Transexpr	0.78	+9.86%	44.07K
Sunu Assurances	0.35	+9.38%	10.40K
Linkassure	0.56	+9.09%	209.37K
Sovereign Trust Insurance Plc	0.27	+8.00%	40.00K
Livestock	1.49	+7.35%	2.95M

Name	Last	Chg. %	Vol.
Presco	162.00	-10.00%	59.28K
Okomu Oil Palm	193.50	-10.00%	98.36K
Nigerian Breweries	69.30	-10.00%	77.03K
BUA Cement	66.85	-9.97%	26.37K
Npfmcrfbk	1.970	-9.90%	376.21K
John Holt PLC	0.64	-9.86%	32.40K
SCOA Nigeria	1.750	-9.79%	1.00K