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

Applied Digital Corp (NQ: APLD )

2.370 -0.030 (-1.25%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 3.180 3.320 2.985 3.100 1,810,015 -0.10(-3.13%)
Jan 30, 2023 3.330 3.570 3.030 3.200 2,897,015 +0.00(+0.00%)
Jan 27, 2023 2.640 3.330 2.600 3.200 2,969,239 +0.57(+21.67%)
Jan 26, 2023 2.550 2.860 2.520 2.630 1,530,378 +0.15(+6.05%)
Jan 25, 2023 2.450 2.515 2.360 2.480 683,408 -0.03(-1.20%)
Jan 24, 2023 2.320 2.550 2.300 2.510 1,433,673 +0.17(+7.26%)
Jan 23, 2023 2.360 2.430 2.275 2.340 763,578 -0.06(-2.50%)
Jan 20, 2023 2.420 2.470 2.310 2.400 765,923 -0.02(-0.83%)
Jan 19, 2023 2.330 2.450 2.300 2.420 694,221 +0.06(+2.54%)
Jan 18, 2023 2.250 2.430 2.250 2.360 885,507 +0.11(+4.89%)
Jan 17, 2023 2.220 2.310 2.160 2.250 1,009,072 +0.11(+5.14%)
Jan 13, 2023 2.230 2.300 2.082 2.140 1,512,459 -0.06(-2.73%)
Jan 12, 2023 2.110 2.240 2.080 2.200 851,759 +0.10(+4.76%)
Jan 11, 2023 2.130 2.245 2.030 2.100 627,988 -0.07(-3.23%)
Jan 10, 2023 2.020 2.190 1.950 2.170 579,265 +0.09(+4.33%)
Jan 09, 2023 1.910 2.205 1.860 2.080 753,006 +0.22(+11.83%)
Jan 06, 2023 1.790 1.870 1.610 1.860 394,849 +0.07(+3.91%)
Jan 05, 2023 1.830 1.840 1.740 1.790 279,158 -0.04(-2.19%)
Jan 04, 2023 1.860 1.900 1.800 1.830 411,255 -0.01(-0.54%)
Jan 03, 2023 1.890 1.960 1.780 1.840 299,755 +0.00(+0.00%)
Dec 30, 2022 1.860 1.940 1.820 1.840 479,907 -0.04(-2.13%)
Dec 29, 2022 1.800 1.920 1.770 1.880 370,727 +0.11(+6.21%)
Dec 28, 2022 1.800 1.860 1.745 1.770 275,074 -0.06(-3.28%)
Dec 27, 2022 1.940 1.940 1.800 1.830 256,667 -0.09(-4.69%)
Dec 23, 2022 1.920 1.920 1.800 1.920 388,024 +0.00(+0.00%)
Dec 22, 2022 1.730 1.920 1.645 1.920 581,750 +0.21(+12.28%)
Dec 21, 2022 1.630 1.720 1.570 1.710 354,955 +0.10(+6.21%)
Dec 20, 2022 1.510 1.620 1.500 1.610 866,867 +0.10(+6.62%)
Dec 19, 2022 1.600 1.600 1.450 1.510 979,529 -0.10(-6.21%)
Dec 16, 2022 1.620 1.690 1.532 1.610 6,617,109 +0.00(+0.00%)
Dec 15, 2022 1.560 1.630 1.480 1.610 1,282,807 -0.02(-1.23%)
Dec 14, 2022 1.600 1.660 1.550 1.630 1,077,655 +0.03(+1.87%)
Dec 13, 2022 1.750 1.830 1.535 1.600 885,754 -0.10(-5.88%)
Dec 12, 2022 1.650 1.860 1.609 1.700 603,209 +0.11(+6.92%)
Dec 09, 2022 1.640 1.690 1.585 1.590 413,800 -0.05(-3.05%)
Dec 08, 2022 1.610 1.720 1.600 1.640 328,955 +0.04(+2.50%)
Dec 07, 2022 1.820 1.850 1.600 1.600 573,964 -0.20(-11.11%)
Dec 06, 2022 1.930 1.950 1.780 1.800 537,361 -0.12(-6.25%)
Dec 05, 2022 1.920 1.960 1.870 1.920 474,376 +0.03(+1.59%)
Dec 02, 2022 1.910 1.950 1.830 1.890 675,014 -0.02(-1.05%)
Dec 01, 2022 1.990 2.060 1.890 1.910 317,747 -0.04(-2.05%)
Nov 30, 2022 2.050 2.050 1.830 1.950 744,215 -0.06(-2.99%)
Nov 29, 2022 2.030 2.120 1.970 2.010 372,976 +0.01(+0.50%)
Nov 28, 2022 2.200 2.230 1.920 2.000 719,410 -0.24(-10.71%)
Nov 25, 2022 2.240 2.260 2.145 2.240 333,666 +0.00(+0.00%)
Nov 23, 2022 2.190 2.295 2.090 2.240 642,168 +0.13(+6.16%)
Nov 22, 2022 2.180 2.180 2.030 2.110 595,252 -0.03(-1.40%)
Nov 21, 2022 2.180 2.253 2.090 2.140 663,434 -0.06(-2.73%)
Nov 18, 2022 2.470 2.480 2.190 2.200 296,464 -0.23(-9.47%)
Nov 17, 2022 2.420 2.500 2.370 2.430 400,455 -0.04(-1.62%)
Nov 16, 2022 2.420 2.500 2.370 2.470 652,942 +0.02(+0.82%)
Nov 15, 2022 2.410 2.480 2.350 2.450 871,889 +0.10(+4.26%)
Nov 14, 2022 2.300 2.350 2.200 2.350 1,114,538 +0.01(+0.43%)
Nov 11, 2022 2.150 2.360 2.039 2.340 2,121,380 +0.24(+11.43%)
Nov 10, 2022 2.160 2.160 2.041 2.100 720,469 +0.13(+6.60%)
Nov 09, 2022 2.350 2.390 1.960 1.970 816,602 -0.39(-16.53%)
Nov 08, 2022 2.550 2.625 2.310 2.360 1,042,310 -0.17(-6.72%)
Nov 07, 2022 2.400 2.550 2.310 2.530 838,081 +0.12(+4.98%)
Nov 04, 2022 2.280 2.445 2.250 2.410 586,297 +0.16(+7.11%)
Nov 03, 2022 2.190 2.290 2.190 2.250 450,424 -0.01(-0.44%)
Nov 02, 2022 2.270 2.260 611,433 -0.03(-1.31%)
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.