Indicators

Applied Digital Corp (NQ: APLD )

3.000 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.