Indicators

Applied Digital Corp (NQ: APLD )

4.140 +0.480 (+13.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	9.450	10.10	9.270	9.580	4,058,350	+0.18(+1.86%)
Jul 28, 2023	10.23	10.47	9.052	9.405	7,123,154	-0.57(-5.67%)
Jul 27, 2023	10.23	10.63	9.850	9.970	6,004,532	-0.03(-0.30%)
Jul 26, 2023	10.35	11.07	9.855	10.00	10,090,516	-0.24(-2.34%)
Jul 25, 2023	9.030	10.81	8.810	10.24	20,000,868	+1.46(+16.63%)
Jul 24, 2023	8.200	9.890	8.116	8.780	29,693,758	+1.06(+13.73%)
Jul 21, 2023	7.860	8.030	7.460	7.720	4,466,364	-0.01(-0.13%)
Jul 20, 2023	8.380	8.500	7.570	7.730	4,641,520	-0.67(-7.98%)
Jul 19, 2023	8.130	8.451	7.890	8.400	4,216,221	+0.36(+4.48%)
Jul 18, 2023	7.590	8.188	7.370	8.040	4,136,314	+0.51(+6.77%)
Jul 17, 2023	7.470	7.700	7.010	7.530	3,472,984	+0.06(+0.80%)
Jul 14, 2023	8.250	8.680	7.260	7.470	7,590,861	-0.62(-7.66%)
Jul 13, 2023	8.020	8.335	7.832	8.090	3,330,111	+0.13(+1.70%)
Jul 12, 2023	8.610	8.619	7.720	7.955	4,817,276	-0.48(-5.75%)
Jul 11, 2023	8.330	8.732	8.050	8.440	4,343,869	+0.15(+1.81%)
Jul 10, 2023	8.360	8.480	7.760	8.290	5,118,149	-0.08(-0.96%)
Jul 07, 2023	7.750	8.430	7.655	8.370	8,737,976	+0.67(+8.70%)
Jul 06, 2023	8.800	8.820	7.000	7.700	19,271,686	-1.25(-13.97%)
Jul 05, 2023	9.620	10.21	8.840	8.950	8,610,243	-0.96(-9.69%)

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.