Applied Materials (Ondo Tokenized) Historical Data

AMATon Page 42
Download
Date Close Price change Market cap Trading volume
May 20, 6 PM $ 424
+0.07%
$ 78,079 $ 2.48 million
May 20, 5 PM $ 422.69
-0.64%
$ 77,838 $ 2.45 million
May 20, 4 PM $ 425.42
+0.00%
$ 78,340 $ 2.43 million
May 20, 3 PM $ 425.41
+0.84%
$ 78,339 $ 2.41 million
May 20, 2 PM $ 421.89
+0.73%
$ 77,690 $ 2.4 million
May 20, 1 PM $ 418.81
+0.96%
$ 77,124 $ 2.37 million
May 20, 12 PM $ 414.85
+0.36%
$ 76,395 $ 2.4 million
May 20, 11 AM $ 413.33
+0.05%
$ 76,115 $ 2.41 million
May 20, 10 AM $ 413.16
+0.05%
$ 76,083 $ 2.39 million
May 20, 9 AM $ 412.96
+0.06%
$ 76,047 $ 2.4 million
May 20, 8 AM $ 412.69
+0.63%
$ 75,997 $ 2.4 million
May 20, 7 AM $ 410.1
+0.51%
$ 75,519 $ 2.39 million
May 20, 6 AM $ 408.02
+0.24%
$ 75,136 $ 2.4 million
May 20, 5 AM $ 407.07
-0.20%
$ 74,961 $ 2.41 million
May 20, 4 AM $ 407.87
+0.07%
$ 75,109 $ 2.42 million
May 20, 3 AM $ 407.57
+0.20%
$ 75,054 $ 2.42 million
May 20, 2 AM $ 406.77
-0.06%
$ 74,905 $ 2.42 million
May 20, 1 AM $ 407
+0.17%
$ 74,948 $ 2.42 million
May 20, 12 AM $ 406.3
-0.08%
$ 74,819 $ 2.43 million
May 19, 11 PM $ 406.62
-0.40%
$ 74,878 $ 2.42 million
May 19, 10 PM $ 408.22
+0.13%
$ 75,174 $ 2.42 million
May 19, 9 PM $ 407.67
+0.04%
$ 75,073 $ 2.42 million
May 19, 8 PM $ 407.52
-0.06%
$ 75,045 $ 2.43 million
May 19, 7 PM $ 407.78
-0.38%
$ 75,093 $ 2.44 million
May 19, 6 PM $ 409.34
+0.50%
$ 75,379 $ 2.46 million
May 19, 5 PM $ 407.28
-0.37%
$ 74,999 $ 2.47 million
May 19, 4 PM $ 408.78
+0.96%
$ 75,277 $ 2.48 million
May 19, 3 PM $ 404.89
+0.64%
$ 74,559 $ 2.48 million
May 19, 2 PM $ 402.16
-0.58%
$ 74,057 $ 2.5 million
May 19, 1 PM $ 404.85
-0.58%
$ 74,553 $ 2.51 million
May 19, 12 PM $ 407.2
-0.33%
$ 74,986 $ 2.51 million
May 19, 11 AM $ 408.56
-0.20%
$ 75,235 $ 2.52 million
May 19, 10 AM $ 409.36
+0.02%
$ 75,383 $ 2.53 million
May 19, 9 AM $ 409.26
-0.43%
$ 75,365 $ 2.55 million
May 19, 8 AM $ 411.05
+0.14%
$ 75,694 $ 2.56 million
May 19, 7 AM $ 410.45
-0.47%
$ 75,584 $ 2.55 million
May 19, 6 AM $ 412.41
+0.10%
$ 75,944 $ 2.56 million
May 19, 5 AM $ 412.15
-0.11%
$ 75,897 $ 2.59 million
May 19, 4 AM $ 412.61
-0.31%
$ 75,981 $ 2.58 million
May 19, 3 AM $ 413.9
+0.26%
$ 76,219 $ 2.6 million
May 19, 2 AM $ 412.85
-0.50%
$ 76,025 $ 2.61 million
May 19, 1 AM $ 414.94
-0.01%
$ 76,410 $ 2.61 million
May 19, 12 AM $ 414.96
+0.55%
$ 76,414 $ 2.59 million
May 18, 11 PM $ 412.6
-0.17%
$ 75,980 $ 2.62 million
May 18, 10 PM $ 413.3
-0.16%
$ 76,109 $ 2.64 million
May 18, 9 PM $ 413.95
+0.19%
$ 76,228 $ 2.67 million
May 18, 8 PM $ 413.18
-0.02%
$ 76,087 $ 2.66 million
May 18, 7 PM $ 413.27
+0.65%
$ 76,102 $ 2.64 million
May 18, 6 PM $ 410.59
-0.82%
$ 75,610 $ 2.65 million
May 18, 5 PM $ 413.99
+0.03%
$ 76,237 $ 2.64 million