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

Applied Digital Corp (NQ: APLD )

2.940 -0.060 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.240 2.255 2.190 2.240 577,464 +0.05(+2.28%)
Mar 30, 2023 2.130 2.210 2.110 2.190 563,191 +0.10(+4.78%)
Mar 29, 2023 2.080 2.173 2.050 2.090 349,767 +0.05(+2.45%)
Mar 28, 2023 2.040 2.090 1.990 2.040 460,370 -0.02(-0.97%)
Mar 27, 2023 2.060 2.100 2.035 2.060 233,702 +0.01(+0.49%)
Mar 24, 2023 2.070 2.145 2.030 2.050 795,150 -0.02(-0.97%)
Mar 23, 2023 2.140 2.220 2.050 2.070 716,702 -0.05(-2.36%)
Mar 22, 2023 2.210 2.350 2.120 2.120 785,818 -0.09(-4.07%)
Mar 21, 2023 2.050 2.300 2.047 2.210 640,148 +0.18(+8.87%)
Mar 20, 2023 2.080 2.090 1.970 2.030 655,598 +0.03(+1.50%)
Mar 17, 2023 1.930 2.040 1.930 2.000 1,329,267 +0.01(+0.50%)
Mar 16, 2023 1.900 2.030 1.890 1.990 543,345 +0.03(+1.53%)
Mar 15, 2023 1.880 1.985 1.865 1.960 659,606 +0.01(+0.51%)
Mar 14, 2023 2.050 2.140 1.930 1.950 664,600 +0.05(+2.63%)
Mar 13, 2023 1.800 1.945 1.740 1.900 958,924 +0.03(+1.60%)
Mar 10, 2023 1.970 2.030 1.840 1.870 834,896 -0.15(-7.65%)
Mar 09, 2023 2.230 2.280 1.995 2.025 771,953 -0.23(-10.00%)
Mar 08, 2023 2.430 2.430 2.235 2.250 860,007 -0.14(-5.86%)
Mar 07, 2023 2.650 2.650 2.380 2.390 752,000 -0.12(-4.78%)
Mar 06, 2023 2.660 2.680 2.481 2.510 908,311 -0.17(-6.34%)
Mar 03, 2023 2.620 2.710 2.575 2.680 443,043 +0.05(+1.90%)
Mar 02, 2023 2.710 2.710 2.590 2.630 287,305 -0.08(-2.95%)
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.