Indicators

Applied Digital Corp (NQ: APLD )

2.940 -0.060 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	3.000	3.098	2.845	2.940	3,299,236	-0.06(-2.00%)
Apr 25, 2024	2.840	3.020	2.810	3.000	2,878,483	+0.02(+0.67%)
Apr 24, 2024	2.960	3.080	2.885	2.980	5,822,607	+0.05(+1.71%)
Apr 23, 2024	2.730	2.940	2.705	2.930	4,514,333	+0.22(+8.12%)
Apr 22, 2024	2.520	2.720	2.470	2.710	2,702,128	+0.24(+9.72%)
Apr 19, 2024	2.400	2.520	2.370	2.470	3,217,987	+0.08(+3.35%)
Apr 18, 2024	2.400	2.460	2.360	2.390	2,688,564	-0.01(-0.42%)
Apr 17, 2024	2.480	2.480	2.390	2.400	2,456,697	-0.05(-2.04%)
Apr 16, 2024	2.510	2.530	2.390	2.450	4,752,046	-0.06(-2.58%)
Apr 15, 2024	2.700	2.720	2.490	2.515	4,946,031	-0.19(-7.20%)
Apr 12, 2024	3.250	3.480	2.650	2.710	11,133,331	-0.36(-11.73%)
Apr 11, 2024	3.020	3.070	2.830	3.070	7,748,772	+0.08(+2.68%)
Apr 10, 2024	2.850	3.070	2.710	2.990	4,031,203	+0.14(+4.91%)
Apr 09, 2024	3.100	3.110	2.790	2.850	6,473,335	-0.27(-8.80%)
Apr 08, 2024	3.100	3.150	2.950	3.125	3,930,700	+0.15(+4.87%)
Apr 05, 2024	3.210	3.220	2.940	2.980	4,602,846	-0.29(-8.87%)
Apr 04, 2024	3.520	3.580	3.260	3.270	2,884,082	-0.06(-1.80%)
Apr 03, 2024	3.800	3.810	3.310	3.330	5,441,130	-0.49(-12.83%)
Apr 02, 2024	4.020	4.020	3.740	3.820	4,186,469	-0.29(-7.06%)

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.