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 (%)
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%)
Mar 01, 2023 2.620 2.765 2.530 2.710 508,225 +0.06(+2.26%)
Feb 28, 2023 2.570 2.740 2.567 2.650 776,944 +0.05(+1.92%)
Feb 27, 2023 2.660 2.705 2.550 2.600 776,763 -0.02(-0.76%)
Feb 24, 2023 2.800 2.840 2.580 2.620 761,752 -0.23(-8.07%)
Feb 23, 2023 2.900 2.950 2.785 2.850 384,338 -0.05(-1.72%)
Feb 22, 2023 2.870 2.960 2.740 2.900 526,278 +0.03(+1.05%)
Feb 21, 2023 3.070 3.120 2.825 2.870 975,862 -0.26(-8.31%)
Feb 17, 2023 3.040 3.140 2.860 3.130 695,515 +0.13(+4.33%)
Feb 16, 2023 3.050 3.160 2.920 3.000 690,806 -0.08(-2.60%)
Feb 15, 2023 2.910 3.110 2.900 3.080 638,842 +0.13(+4.41%)
Feb 14, 2023 3.000 3.085 2.830 2.950 1,063,140 -0.07(-2.48%)
Feb 13, 2023 3.120 3.173 3.000 3.025 713,993 -0.14(-4.27%)
Feb 10, 2023 3.130 3.215 3.000 3.160 570,450 +0.03(+0.96%)
Feb 09, 2023 3.410 3.495 3.102 3.130 778,789 -0.28(-8.21%)
Feb 08, 2023 3.320 3.550 3.280 3.410 1,197,338 +0.09(+2.71%)
Feb 07, 2023 3.100 3.330 3.080 3.320 757,599 +0.11(+3.43%)
Feb 06, 2023 3.240 3.270 3.050 3.210 621,068 -0.08(-2.43%)
Feb 03, 2023 3.280 3.465 3.250 3.290 602,158 -0.04(-1.20%)
Feb 02, 2023 3.320 3.735 3.180 3.330 1,825,886 +0.05(+1.52%)
Feb 01, 2023 3.080 3.345 2.980 3.280 1,133,046 +0.18(+5.81%)
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 2.420 693,471 +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%)
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.