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

Applied Digital Corp (NQ: APLD )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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 4,136,414 +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%)
Jul 03, 2023 9.500 10.00 9.260 9.910 4,534,012 +0.56(+5.99%)
Jun 30, 2023 8.600 9.560 8.480 9.350 8,845,945 +1.01(+12.11%)
Jun 29, 2023 7.660 8.540 7.600 8.340 6,561,250 +0.60(+7.82%)
Jun 28, 2023 7.110 7.900 6.800 7.735 8,898,107 +0.36(+4.88%)
Jun 27, 2023 8.640 8.780 7.270 7.375 12,328,088 -1.81(-19.75%)
Jun 26, 2023 8.820 9.800 8.140 9.190 15,721,381 +1.10(+13.60%)
Jun 23, 2023 10.28 11.62 7.760 8.090 48,324,932 -1.58(-16.34%)
Jun 22, 2023 9.100 10.02 9.010 9.670 4,104,736 +0.55(+6.03%)
Jun 21, 2023 9.340 10.46 8.740 9.120 6,621,891 -0.16(-1.72%)
Jun 20, 2023 8.990 9.290 8.530 9.280 2,254,486 +0.33(+3.69%)
Jun 16, 2023 9.530 9.640 8.820 8.950 4,140,096 -0.49(-5.19%)
Jun 15, 2023 8.740 9.580 8.630 9.440 2,884,795 +0.62(+7.03%)
Jun 14, 2023 8.960 9.180 8.510 8.820 2,514,879 +0.01(+0.11%)
Jun 13, 2023 8.730 9.030 8.270 8.810 2,100,682 +0.12(+1.44%)
Jun 12, 2023 8.340 8.829 7.810 8.685 2,693,552 +0.69(+8.63%)
Jun 09, 2023 9.270 9.350 7.963 7.995 3,648,498 -1.27(-13.75%)
Jun 08, 2023 9.020 9.450 8.310 9.270 3,506,790 +0.43(+4.86%)
Jun 07, 2023 9.860 10.00 8.500 8.840 3,390,769 -0.85(-8.77%)
Jun 06, 2023 9.340 10.07 9.010 9.690 3,592,291 +0.34(+3.64%)
Jun 05, 2023 9.140 9.630 8.910 9.350 2,289,236 +0.12(+1.30%)
Jun 02, 2023 9.270 9.669 8.800 9.230 2,829,867 +0.02(+0.22%)
Jun 01, 2023 8.340 9.250 8.339 9.210 4,059,484 +0.84(+10.04%)
May 31, 2023 8.930 8.959 8.000 8.370 3,451,181 -0.86(-9.32%)
May 30, 2023 8.050 9.490 7.930 9.230 4,315,135 +1.30(+16.39%)
May 26, 2023 8.910 9.340 7.850 7.930 2,987,651 -0.94(-10.60%)
May 25, 2023 10.13 10.25 8.150 8.870 5,080,486 -0.22(-2.42%)
May 24, 2023 7.780 9.370 7.730 9.090 6,148,458 +1.15(+14.48%)
May 23, 2023 8.410 8.690 7.320 7.940 4,015,727 -0.47(-5.59%)
May 22, 2023 8.510 8.990 7.790 8.410 6,134,270 -0.16(-1.87%)
May 19, 2023 7.610 8.650 6.740 8.570 11,437,662 +1.18(+15.97%)
May 18, 2023 6.760 8.420 6.620 7.390 15,354,284 +0.34(+4.82%)
May 17, 2023 5.860 7.270 5.630 7.050 26,789,300 +0.94(+15.38%)
May 16, 2023 4.860 6.250 4.350 6.110 79,224,048 +2.70(+78.92%)
May 15, 2023 2.980 3.435 2.970 3.415 1,179,760 +0.54(+18.58%)
May 12, 2023 3.490 3.533 2.880 2.880 1,279,747 -0.61(-17.48%)
May 11, 2023 3.670 3.690 3.450 3.490 455,842 -0.17(-4.64%)
May 10, 2023 3.500 3.765 3.450 3.660 857,838 +0.25(+7.33%)
May 09, 2023 3.390 3.505 3.270 3.410 348,970 +0.02(+0.59%)
May 08, 2023 3.410 3.475 3.270 3.390 377,004 +0.00(+0.00%)
May 05, 2023 3.310 3.435 3.235 3.390 485,899 +0.15(+4.63%)
May 04, 2023 3.080 3.340 3.040 3.240 688,651 +0.12(+3.85%)
May 03, 2023 3.180 3.250 3.120 3.120 349,673 -0.05(-1.58%)
May 02, 2023 3.070 3.195 2.955 3.170 387,537 +0.07(+2.26%)
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.