Indicators

Applied Digital Corp (NQ: APLD )

4.240 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.740	4.980	4.710	4.830	761,813	+0.23(+5.00%)
May 27, 2022	3.820	4.680	3.781	4.600	611,021	+0.80(+21.05%)
May 26, 2022	3.800	3.820	3.730	3.800	164,883	+0.03(+0.80%)
May 25, 2022	3.650	3.788	3.420	3.770	299,481	+0.11(+3.01%)
May 24, 2022	3.650	3.900	3.570	3.660	221,566	+0.10(+2.81%)
May 23, 2022	3.620	3.970	3.550	3.560	609,120	-0.09(-2.47%)
May 20, 2022	3.400	4.250	3.120	3.650	2,308,871	+0.56(+18.12%)
May 19, 2022	2.470	3.248	2.361	3.090	251,449	+0.55(+21.65%)
May 18, 2022	2.480	2.650	2.450	2.540	242,473	+0.04(+1.60%)
May 17, 2022	2.180	2.590	2.100	2.500	617,502	+0.32(+14.68%)
May 16, 2022	1.900	2.180	1.890	2.180	211,478	+0.38(+21.11%)
May 13, 2022	1.730	1.989	1.730	1.800	543,507	-0.65(-26.53%)
May 11, 2022				2.450	0	-0.14(-5.41%)
May 10, 2022	2.910	2.980	2.500	2.590	175,635	-0.23(-8.16%)
May 09, 2022	3.510	3.520	2.810	2.820	148,634	-0.72(-20.34%)
May 06, 2022	3.430	3.540	3.000	3.540	137,093	+0.17(+5.04%)
May 05, 2022	3.270	3.490	3.120	3.370	69,809	+0.15(+4.66%)
May 04, 2022	2.940	3.240	2.900	3.220	62,298	+0.27(+9.15%)
May 03, 2022	2.950	3.003	2.764	2.950	89,188	+0.00(+0.00%)

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.