$403.02
+8.69+2.20%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on AMAT
Applied Materials Inc is up 2.20% to $403.02, outpacing the Technology sector on light volume — just 0.56× the 20-day average.
- Outperforming the Technology sector by 1.29 points today (+0.91% group vs. +2.20% here)
- Within 1.0% of the 52-week high of $407.29
- Volume is only 0.56× the 20-day average — quieter tape than recent sessions
- Opened up 1.41% from the prior close of $394.32
- Closed in the top 7% of today's intraday range
Range: $391.90 – 404.20Change: +2.40%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $393.59 | 52.7K |
| Apr 21, 1:40 PM | $394.64 | 46.1K |
| Apr 21, 1:45 PM | $396.16 | 61.3K |
| Apr 21, 1:50 PM | $395.38 | 80.3K |
| Apr 21, 1:55 PM | $395.58 | 71.8K |
| Apr 21, 2:00 PM | $396.23 | 88.9K |
| Apr 21, 2:05 PM | $395.43 | 54.7K |
| Apr 21, 2:10 PM | $394.78 | 59.0K |
| Apr 21, 2:15 PM | $393.25 | 107.8K |
| Apr 21, 2:20 PM | $392.32 | 107.9K |
| Apr 21, 2:25 PM | $392.51 | 67.6K |
| Apr 21, 2:30 PM | $391.90 | 93.5K |
| Apr 21, 2:35 PM | $392.98 | 110.6K |
| Apr 21, 2:40 PM | $393.57 | 44.7K |
| Apr 21, 2:45 PM | $395.05 | 49.3K |
| Apr 21, 2:50 PM | $396.30 | 75.7K |
| Apr 21, 2:55 PM | $396.19 | 79.1K |
| Apr 21, 3:00 PM | $397.48 | 45.8K |
| Apr 21, 3:05 PM | $398.37 | 113.6K |
| Apr 21, 3:10 PM | $397.85 | 69.0K |
| Apr 21, 3:15 PM | $399.28 | 101.4K |
| Apr 21, 3:20 PM | $399.85 | 62.5K |
| Apr 21, 3:25 PM | $400.72 | 67.4K |
| Apr 21, 3:30 PM | $399.97 | 53.1K |
| Apr 21, 3:35 PM | $398.80 | 114.6K |
| Apr 21, 3:40 PM | $398.52 | 92.8K |
| Apr 21, 3:45 PM | $397.46 | 68.1K |
| Apr 21, 3:50 PM | $396.39 | 112.6K |
| Apr 21, 3:55 PM | $395.72 | 97.0K |
| Apr 21, 4:00 PM | $394.72 | 72.8K |
| Apr 21, 4:05 PM | $395.77 | 111.9K |
| Apr 21, 4:10 PM | $396.28 | 84.4K |
| Apr 21, 4:15 PM | $397.68 | 109.1K |
| Apr 21, 4:20 PM | $396.21 | 71.9K |
| Apr 21, 4:25 PM | $396.21 | 86.7K |
| Apr 21, 4:30 PM | $396.22 | 92.0K |
| Apr 21, 4:35 PM | $396.47 | 104.1K |
| Apr 21, 4:40 PM | $396.08 | 69.4K |
| Apr 21, 4:45 PM | $397.49 | 83.2K |
| Apr 21, 4:50 PM | $398.05 | 46.1K |
| Apr 21, 4:55 PM | $396.83 | 81.2K |
| Apr 21, 5:00 PM | $398.23 | 103.9K |
| Apr 21, 5:05 PM | $398.18 | 88.4K |
| Apr 21, 5:10 PM | $399.74 | 86.4K |
| Apr 21, 5:15 PM | $399.10 | 52.0K |
| Apr 21, 5:20 PM | $400.09 | 80.8K |
| Apr 21, 5:25 PM | $400.91 | 84.5K |
| Apr 21, 5:30 PM | $401.78 | 64.1K |
| Apr 21, 5:35 PM | $401.29 | 98.8K |
| Apr 21, 5:40 PM | $401.27 | 65.5K |
| Apr 21, 5:45 PM | $402.70 | 102.6K |
| Apr 21, 5:50 PM | $403.37 | 91.9K |
| Apr 21, 5:55 PM | $403.10 | 46.0K |
| Apr 21, 6:00 PM | $403.92 | 67.2K |
| Apr 21, 6:05 PM | $403.10 | 74.1K |
| Apr 21, 6:10 PM | $403.81 | 80.9K |
| Apr 21, 6:15 PM | $403.43 | 50.6K |
| Apr 21, 6:20 PM | $403.44 | 113.9K |
| Apr 21, 6:25 PM | $402.00 | 81.0K |
| Apr 21, 6:30 PM | $402.65 | 83.0K |
| Apr 21, 6:35 PM | $403.93 | 64.7K |
| Apr 21, 6:40 PM | $402.94 | 104.1K |
| Apr 21, 6:45 PM | $403.62 | 107.7K |
| Apr 21, 6:50 PM | $404.20 | 59.7K |
| Apr 21, 6:55 PM | $403.40 | 104.6K |
| Apr 21, 7:00 PM | $402.84 | 60.3K |
| Apr 21, 7:05 PM | $402.55 | 50.0K |
| Apr 21, 7:10 PM | $403.93 | 87.9K |
| Apr 21, 7:15 PM | $403.93 | 94.5K |
| Apr 21, 7:20 PM | $402.62 | 109.5K |
| Apr 21, 7:25 PM | $402.63 | 46.7K |
| Apr 21, 7:30 PM | $402.86 | 56.5K |
| Apr 21, 7:35 PM | $402.93 | 86.7K |
| Apr 21, 7:40 PM | $403.88 | 92.3K |
| Apr 21, 7:45 PM | $403.70 | 59.5K |
| Apr 21, 7:50 PM | $403.14 | 88.1K |
| Apr 21, 7:55 PM | $402.12 | 49.0K |
| Apr 21, 8:00 PM | $403.02 | 94.8K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $394.32
- Open
- $399.87
- Day's Range
- $391.26 – 403.87
- 52-Week Range
- $132.80 – 407.29
- Volume
- 3.2M
- Avg Volume (20d)
- 5.7M
- Market Cap
- $500.00B
- Exchange
- NASDAQ
Signals firing on AMAT
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.56× avg · 3.2M shares
Volume unusually quiet versus 20-day average.
Gap Up+1.41% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning AMAT. We publish when a signal fires — check back.