Skip to main content

Applied Digital Corp (NQ: APLD )

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.350 6.370 6.030 6.040 3,128,484 -0.31(-4.88%)
Aug 30, 2023 6.190 6.565 6.040 6.350 1,924,599 +0.18(+2.92%)
Aug 29, 2023 5.830 6.420 5.770 6.170 3,181,831 +0.38(+6.56%)
Aug 28, 2023 5.920 6.010 5.650 5.790 2,508,892 -0.08(-1.36%)
Aug 25, 2023 5.930 6.060 5.410 5.870 4,177,955 -0.10(-1.68%)
Aug 24, 2023 6.980 7.040 5.870 5.970 4,265,067 -0.81(-11.95%)
Aug 23, 2023 6.070 6.850 6.070 6.780 3,361,195 +0.64(+10.42%)
Aug 22, 2023 6.690 6.940 5.990 6.140 5,319,023 +0.24(+4.07%)
Aug 21, 2023 6.000 6.080 5.730 5.900 2,459,825 -0.10(-1.67%)
Aug 18, 2023 5.940 6.127 5.900 6.000 2,486,421 -0.14(-2.28%)
Aug 17, 2023 6.480 6.480 6.075 6.140 2,856,532 -0.29(-4.58%)
Aug 16, 2023 6.540 6.720 6.330 6.435 2,907,614 -0.12(-1.91%)
Aug 15, 2023 7.320 7.330 6.540 6.560 3,583,212 -0.81(-10.99%)
Aug 14, 2023 6.950 7.460 6.900 7.370 2,752,549 +0.32(+4.54%)
Aug 11, 2023 7.000 7.395 6.861 7.050 2,133,676 -0.10(-1.40%)
Aug 10, 2023 7.280 7.288 6.940 7.150 3,766,476 -0.19(-2.59%)
Aug 09, 2023 7.580 7.770 7.100 7.340 3,551,204 -0.24(-3.17%)
Aug 08, 2023 7.540 8.190 7.520 7.580 4,111,022 -0.32(-4.05%)
Aug 07, 2023 7.790 7.990 7.540 7.900 2,432,453 +0.11(+1.41%)
Aug 04, 2023 8.000 8.100 7.710 7.790 3,448,804 -0.22(-2.75%)
Aug 03, 2023 8.340 8.490 8.000 8.010 3,585,914 -0.38(-4.53%)
Aug 02, 2023 8.820 9.080 8.325 8.390 3,254,953 -0.87(-9.40%)
Aug 01, 2023 9.400 9.400 8.760 9.260 4,069,794 -0.32(-3.34%)
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 4,136,314 +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%)
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.