Indicators

Applied Digital Corp (NQ: APLD )

2.705 -0.005 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.210	3.250	3.025	3.200	540,984	+0.00(+0.00%)
Apr 27, 2023	3.120	3.330	3.120	3.200	562,841	+0.08(+2.56%)
Apr 26, 2023	3.110	3.240	3.070	3.120	713,583	+0.06(+1.96%)
Apr 25, 2023	2.920	3.090	2.870	3.060	581,142	+0.07(+2.34%)
Apr 24, 2023	3.180	3.190	2.975	2.990	643,540	-0.20(-6.27%)
Apr 21, 2023	3.290	3.295	3.055	3.190	631,854	-0.04(-1.24%)
Apr 20, 2023	3.390	3.390	3.180	3.230	755,012	-0.23(-6.65%)
Apr 19, 2023	3.440	3.540	3.370	3.460	439,908	-0.07(-1.98%)
Apr 18, 2023	3.760	3.795	3.495	3.530	768,241	-0.20(-5.36%)
Apr 17, 2023	3.520	3.780	3.454	3.730	1,475,149	+0.19(+5.52%)
Apr 14, 2023	3.600	3.635	3.300	3.535	1,280,032	-0.00(-0.14%)
Apr 13, 2023	3.210	3.660	3.170	3.540	2,540,479	+0.39(+12.38%)
Apr 12, 2023	3.100	3.250	2.970	3.150	1,948,972	+0.12(+3.96%)
Apr 11, 2023	2.640	3.115	2.640	3.030	1,549,195	+0.39(+14.77%)
Apr 10, 2023	2.490	2.680	2.350	2.640	1,472,321	+0.14(+5.60%)
Apr 06, 2023	2.100	2.510	2.060	2.500	876,115	+0.35(+16.28%)
Apr 05, 2023	2.170	2.170	2.080	2.150	772,539	-0.07(-3.15%)
Apr 04, 2023	2.360	2.360	2.180	2.220	440,287	-0.13(-5.53%)

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.