Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Digital Corp (NQ: APLD )

3.000 +0.020 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.600 9.560 8.480 9.350 8,845,945 +1.01(+12.11%)
Jun 29, 2023 7.660 8.540 7.600 8.340 6,561,250 +0.60(+7.82%)
Jun 28, 2023 7.110 7.900 6.800 7.735 8,898,107 +0.36(+4.88%)
Jun 27, 2023 8.640 8.780 7.270 7.375 12,328,088 -1.81(-19.75%)
Jun 26, 2023 8.820 9.800 8.140 9.190 15,721,381 +1.10(+13.60%)
Jun 23, 2023 10.28 11.62 7.760 8.090 48,324,932 -1.58(-16.34%)
Jun 22, 2023 9.100 10.02 9.010 9.670 4,104,736 +0.55(+6.03%)
Jun 21, 2023 9.340 10.46 8.740 9.120 6,621,891 -0.16(-1.72%)
Jun 20, 2023 8.990 9.290 8.530 9.280 2,254,486 +0.33(+3.69%)
Jun 16, 2023 9.530 9.640 8.820 8.950 4,140,096 -0.49(-5.19%)
Jun 15, 2023 8.740 9.580 8.630 9.440 2,884,795 +0.62(+7.03%)
Jun 14, 2023 8.960 9.180 8.510 8.820 2,514,879 +0.01(+0.11%)
Jun 13, 2023 8.730 9.030 8.270 8.810 2,100,682 +0.12(+1.44%)
Jun 12, 2023 8.340 8.829 7.810 8.685 2,693,552 +0.69(+8.63%)
Jun 09, 2023 9.270 9.350 7.963 7.995 3,648,498 -1.27(-13.75%)
Jun 08, 2023 9.020 9.450 8.310 9.270 3,506,790 +0.43(+4.86%)
Jun 07, 2023 9.860 10.00 8.500 8.840 3,390,769 -0.85(-8.77%)
Jun 06, 2023 9.340 10.07 9.010 9.690 3,592,291 +0.34(+3.64%)
Jun 05, 2023 9.140 9.630 8.910 9.350 2,289,236 +0.12(+1.30%)
Jun 02, 2023 9.270 9.669 8.800 9.230 2,829,867 +0.02(+0.22%)
Jun 01, 2023 8.340 9.250 8.339 9.210 4,059,484 +0.84(+10.04%)
May 31, 2023 8.930 8.959 8.000 8.370 3,451,181 -0.86(-9.32%)
May 30, 2023 8.050 9.490 7.930 9.230 4,315,135 +1.30(+16.39%)
May 26, 2023 8.910 9.340 7.850 7.930 2,987,651 -0.94(-10.60%)
May 25, 2023 10.13 10.25 8.150 8.870 5,080,486 -0.22(-2.42%)
May 24, 2023 7.780 9.370 7.730 9.090 6,148,458 +1.15(+14.48%)
May 23, 2023 8.410 8.690 7.320 7.940 4,015,727 -0.47(-5.59%)
May 22, 2023 8.510 8.990 7.790 8.410 6,134,270 -0.16(-1.87%)
May 19, 2023 7.610 8.650 6.740 8.570 11,437,662 +1.18(+15.97%)
May 18, 2023 6.760 8.420 6.620 7.390 15,354,284 +0.34(+4.82%)
May 17, 2023 5.860 7.270 5.630 7.050 26,789,300 +0.94(+15.38%)
May 16, 2023 4.860 6.250 4.350 6.110 79,224,048 +2.70(+78.92%)
May 15, 2023 2.980 3.435 2.970 3.415 1,179,760 +0.54(+18.58%)
May 12, 2023 3.490 3.533 2.880 2.880 1,279,747 -0.61(-17.48%)
May 11, 2023 3.670 3.690 3.450 3.490 455,842 -0.17(-4.64%)
May 10, 2023 3.500 3.765 3.450 3.660 857,838 +0.25(+7.33%)
May 09, 2023 3.390 3.505 3.270 3.410 348,970 +0.02(+0.59%)
May 08, 2023 3.410 3.475 3.270 3.390 377,004 +0.00(+0.00%)
May 05, 2023 3.310 3.435 3.235 3.390 485,899 +0.15(+4.63%)
May 04, 2023 3.080 3.340 3.040 3.240 688,651 +0.12(+3.85%)
May 03, 2023 3.180 3.250 3.120 3.120 349,673 -0.05(-1.58%)
May 02, 2023 3.070 3.195 2.955 3.170 387,537 +0.07(+2.26%)
May 01, 2023 3.130 3.290 3.040 3.100 391,592 -0.10(-3.13%)
Apr 28, 2023 3.210 3.250 3.025 3.200 540,984 +0.00(+0.00%)
Apr 27, 2023 3.120 3.330 3.120 3.200 562,841 +0.08(+2.56%)
Apr 26, 2023 3.110 3.240 3.070 3.120 713,583 +0.06(+1.96%)
Apr 25, 2023 2.920 3.090 2.870 3.060 581,142 +0.07(+2.34%)
Apr 24, 2023 3.180 3.190 2.975 2.990 643,540 -0.20(-6.27%)
Apr 21, 2023 3.290 3.295 3.055 3.190 631,854 -0.04(-1.24%)
Apr 20, 2023 3.390 3.390 3.180 3.230 755,012 -0.23(-6.65%)
Apr 19, 2023 3.440 3.540 3.370 3.460 439,908 -0.07(-1.98%)
Apr 18, 2023 3.760 3.795 3.495 3.530 768,241 -0.20(-5.36%)
Apr 17, 2023 3.520 3.780 3.454 3.730 1,475,149 +0.19(+5.52%)
Apr 14, 2023 3.600 3.635 3.300 3.535 1,280,032 -0.00(-0.14%)
Apr 13, 2023 3.210 3.660 3.170 3.540 2,540,479 +0.39(+12.38%)
Apr 12, 2023 3.100 3.250 2.970 3.150 1,948,972 +0.12(+3.96%)
Apr 11, 2023 2.640 3.115 2.640 3.030 1,549,195 +0.39(+14.77%)
Apr 10, 2023 2.490 2.680 2.350 2.640 1,472,321 +0.14(+5.60%)
Apr 06, 2023 2.100 2.510 2.060 2.500 876,115 +0.35(+16.28%)
Apr 05, 2023 2.170 2.170 2.080 2.150 772,539 -0.07(-3.15%)
Apr 04, 2023 2.360 2.360 2.180 2.220 440,287 -0.13(-5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.