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

Applied Digital Corp (NQ: APLD )

3.305 +0.205 (+6.61%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 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%)
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.