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

Applied Digital Corp (NQ: APLD )

2.705 -0.005 (-0.18%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 3.210 3.250 3.025 3.200 540,984 +0.00(+0.00%)
Apr 27, 2023 3.120 3.330 3.120 3.200 562,841 +0.08(+2.56%)
Apr 26, 2023 3.110 3.240 3.070 3.120 713,583 +0.06(+1.96%)
Apr 25, 2023 2.920 3.090 2.870 3.060 581,142 +0.07(+2.34%)
Apr 24, 2023 3.180 3.190 2.975 2.990 643,540 -0.20(-6.27%)
Apr 21, 2023 3.290 3.295 3.055 3.190 631,854 -0.04(-1.24%)
Apr 20, 2023 3.390 3.390 3.180 3.230 755,012 -0.23(-6.65%)
Apr 19, 2023 3.440 3.540 3.370 3.460 439,908 -0.07(-1.98%)
Apr 18, 2023 3.760 3.795 3.495 3.530 768,241 -0.20(-5.36%)
Apr 17, 2023 3.520 3.780 3.454 3.730 1,475,149 +0.19(+5.52%)
Apr 14, 2023 3.600 3.635 3.300 3.535 1,280,032 -0.00(-0.14%)
Apr 13, 2023 3.210 3.660 3.170 3.540 2,540,479 +0.39(+12.38%)
Apr 12, 2023 3.100 3.250 2.970 3.150 1,948,972 +0.12(+3.96%)
Apr 11, 2023 2.640 3.115 2.640 3.030 1,549,195 +0.39(+14.77%)
Apr 10, 2023 2.490 2.680 2.350 2.640 1,472,321 +0.14(+5.60%)
Apr 06, 2023 2.100 2.510 2.060 2.500 876,115 +0.35(+16.28%)
Apr 05, 2023 2.170 2.170 2.080 2.150 772,539 -0.07(-3.15%)
Apr 04, 2023 2.360 2.360 2.180 2.220 440,287 -0.13(-5.53%)
Apr 03, 2023 2.270 2.370 2.220 2.350 424,835 +0.11(+4.91%)
Mar 31, 2023 2.240 2.255 2.190 2.240 577,464 +0.05(+2.28%)
Mar 30, 2023 2.130 2.210 2.110 2.190 563,191 +0.10(+4.78%)
Mar 29, 2023 2.080 2.173 2.050 2.090 349,767 +0.05(+2.45%)
Mar 28, 2023 2.040 2.090 1.990 2.040 460,370 -0.02(-0.97%)
Mar 27, 2023 2.060 2.100 2.035 2.060 233,702 +0.01(+0.49%)
Mar 24, 2023 2.070 2.145 2.030 2.050 795,150 -0.02(-0.97%)
Mar 23, 2023 2.140 2.220 2.050 2.070 716,702 -0.05(-2.36%)
Mar 22, 2023 2.210 2.350 2.120 2.120 785,818 -0.09(-4.07%)
Mar 21, 2023 2.050 2.300 2.047 2.210 640,148 +0.18(+8.87%)
Mar 20, 2023 2.080 2.090 1.970 2.030 655,598 +0.03(+1.50%)
Mar 17, 2023 1.930 2.040 1.930 2.000 1,329,267 +0.01(+0.50%)
Mar 16, 2023 1.900 2.030 1.890 1.990 543,345 +0.03(+1.53%)
Mar 15, 2023 1.880 1.985 1.865 1.960 659,606 +0.01(+0.51%)
Mar 14, 2023 2.050 2.140 1.930 1.950 664,600 +0.05(+2.63%)
Mar 13, 2023 1.800 1.945 1.740 1.900 958,924 +0.03(+1.60%)
Mar 10, 2023 1.970 2.030 1.840 1.870 834,896 -0.15(-7.65%)
Mar 09, 2023 2.230 2.280 1.995 2.025 771,953 -0.23(-10.00%)
Mar 08, 2023 2.430 2.430 2.235 2.250 860,007 -0.14(-5.86%)
Mar 07, 2023 2.650 2.650 2.380 2.390 752,000 -0.12(-4.78%)
Mar 06, 2023 2.660 2.680 2.481 2.510 908,311 -0.17(-6.34%)
Mar 03, 2023 2.620 2.710 2.575 2.680 443,043 +0.05(+1.90%)
Mar 02, 2023 2.710 2.710 2.590 2.630 287,305 -0.08(-2.95%)
Mar 01, 2023 2.620 2.765 2.530 2.710 508,225 +0.06(+2.26%)
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%)
Feb 01, 2023 3.080 3.345 2.980 3.280 1,133,046 +0.18(+5.81%)
Jan 31, 2023 3.180 3.320 2.985 3.100 1,810,015 -0.10(-3.13%)
Jan 30, 2023 3.330 3.570 3.030 3.200 2,897,015 +0.00(+0.00%)
Jan 27, 2023 2.640 3.330 2.600 3.200 2,969,239 +0.57(+21.67%)
Jan 26, 2023 2.550 2.860 2.520 2.630 1,530,378 +0.15(+6.05%)
Jan 25, 2023 2.450 2.515 2.360 2.480 683,408 -0.03(-1.20%)
Jan 24, 2023 2.320 2.550 2.300 2.510 1,433,673 +0.17(+7.26%)
Jan 23, 2023 2.360 2.430 2.275 2.340 763,578 -0.06(-2.50%)
Jan 20, 2023 2.420 2.470 2.310 2.400 765,923 -0.02(-0.83%)
Jan 19, 2023 2.330 2.450 2.300 2.420 693,471 +0.06(+2.54%)
Jan 18, 2023 2.250 2.430 2.250 2.360 885,507 +0.11(+4.89%)
Jan 17, 2023 2.220 2.310 2.160 2.250 1,009,072 +0.11(+5.14%)
Jan 13, 2023 2.230 2.300 2.082 2.140 1,512,459 -0.06(-2.73%)
Jan 12, 2023 2.110 2.240 2.080 2.200 851,759 +0.10(+4.76%)
Jan 11, 2023 2.130 2.245 2.030 2.100 627,988 -0.07(-3.23%)
Jan 10, 2023 2.020 2.190 1.950 2.170 579,265 +0.09(+4.33%)
Jan 09, 2023 1.910 2.205 1.860 2.080 753,006 +0.22(+11.83%)
Jan 06, 2023 1.790 1.870 1.610 1.860 394,849 +0.07(+3.91%)
Jan 05, 2023 1.830 1.840 1.740 1.790 279,158 -0.04(-2.19%)
Jan 04, 2023 1.860 1.900 1.800 1.830 411,255 -0.01(-0.54%)
Jan 03, 2023 1.890 1.960 1.780 1.840 299,755 +0.00(+0.00%)
Dec 30, 2022 1.860 1.940 1.820 1.840 479,907 -0.04(-2.13%)
Dec 29, 2022 1.800 1.920 1.770 1.880 370,727 +0.11(+6.21%)
Dec 28, 2022 1.800 1.860 1.745 1.770 275,074 -0.06(-3.28%)
Dec 27, 2022 1.940 1.940 1.800 1.830 256,667 -0.09(-4.69%)
Dec 23, 2022 1.920 1.920 1.800 1.920 388,024 +0.00(+0.00%)
Dec 22, 2022 1.730 1.920 1.645 1.920 581,750 +0.21(+12.28%)
Dec 21, 2022 1.630 1.720 1.570 1.710 354,955 +0.10(+6.21%)
Dec 20, 2022 1.510 1.620 1.500 1.610 866,867 +0.10(+6.62%)
Dec 19, 2022 1.600 1.600 1.450 1.510 979,529 -0.10(-6.21%)
Dec 16, 2022 1.620 1.690 1.532 1.610 6,617,109 +0.00(+0.00%)
Dec 15, 2022 1.560 1.630 1.480 1.610 1,282,807 -0.02(-1.23%)
Dec 14, 2022 1.600 1.660 1.550 1.630 1,077,655 +0.03(+1.87%)
Dec 13, 2022 1.750 1.830 1.535 1.600 885,754 -0.10(-5.88%)
Dec 12, 2022 1.650 1.860 1.609 1.700 603,209 +0.11(+6.92%)
Dec 09, 2022 1.640 1.690 1.585 1.590 413,800 -0.05(-3.05%)
Dec 08, 2022 1.610 1.720 1.600 1.640 328,955 +0.04(+2.50%)
Dec 07, 2022 1.820 1.850 1.600 1.600 573,964 -0.20(-11.11%)
Dec 06, 2022 1.930 1.950 1.780 1.800 537,361 -0.12(-6.25%)
Dec 05, 2022 1.920 1.960 1.870 1.920 474,376 +0.03(+1.59%)
Dec 02, 2022 1.910 1.950 1.830 1.890 675,014 -0.02(-1.05%)
Dec 01, 2022 1.990 2.060 1.890 1.910 317,747 -0.04(-2.05%)
Nov 30, 2022 2.050 2.050 1.830 1.950 744,215 -0.06(-2.99%)
Nov 29, 2022 2.030 2.120 1.970 2.010 372,976 +0.01(+0.50%)
Nov 28, 2022 2.200 2.230 1.920 2.000 719,410 -0.24(-10.71%)
Nov 25, 2022 2.240 2.260 2.145 2.240 333,666 +0.00(+0.00%)
Nov 23, 2022 2.190 2.295 2.090 2.240 642,168 +0.13(+6.16%)
Nov 22, 2022 2.180 2.180 2.030 2.110 595,252 -0.03(-1.40%)
Nov 21, 2022 2.180 2.253 2.090 2.140 663,434 -0.06(-2.73%)
Nov 18, 2022 2.470 2.480 2.190 2.200 296,464 -0.23(-9.47%)
Nov 17, 2022 2.420 2.500 2.370 2.430 400,455 -0.04(-1.62%)
Nov 16, 2022 2.420 2.500 2.370 2.470 652,942 +0.02(+0.82%)
Nov 15, 2022 2.410 2.480 2.350 2.450 871,889 +0.10(+4.26%)
Nov 14, 2022 2.300 2.350 2.200 2.350 1,114,538 +0.01(+0.43%)
Nov 11, 2022 2.150 2.360 2.039 2.340 2,121,380 +0.24(+11.43%)
Nov 10, 2022 2.160 2.160 2.041 2.100 720,469 +0.13(+6.60%)
Nov 09, 2022 2.350 2.390 1.960 1.970 816,602 -0.39(-16.53%)
Nov 08, 2022 2.550 2.625 2.310 2.360 1,042,310 -0.17(-6.72%)
Nov 07, 2022 2.400 2.550 2.310 2.530 838,081 +0.12(+4.98%)
Nov 04, 2022 2.280 2.445 2.250 2.410 586,297 +0.16(+7.11%)
Nov 03, 2022 2.190 2.290 2.190 2.250 450,424 -0.01(-0.44%)
Nov 02, 2022 2.270 2.260 611,433 -0.03(-1.31%)
Nov 01, 2022 2.260 2.300 2.180 2.290 408,594 +0.04(+1.78%)
Oct 31, 2022 2.230 2.250 2.145 2.250 336,048 +0.03(+1.35%)
Oct 28, 2022 2.170 2.260 2.125 2.220 335,186 +0.02(+0.91%)
Oct 27, 2022 2.250 2.330 2.190 2.200 537,848 +0.00(+0.00%)
Oct 26, 2022 2.210 2.340 2.140 2.200 561,257 -0.01(-0.45%)
Oct 25, 2022 2.090 2.250 2.080 2.210 696,960 +0.14(+6.76%)
Oct 24, 2022 1.990 2.080 1.930 2.070 318,035 +0.06(+2.99%)
Oct 21, 2022 2.040 2.075 1.950 2.010 305,137 -0.04(-1.95%)
Oct 20, 2022 2.070 2.120 1.940 2.050 398,119 -0.05(-2.38%)
Oct 19, 2022 2.110 2.180 2.070 2.100 395,630 -0.01(-0.47%)
Oct 18, 2022 2.050 2.195 2.050 2.110 464,073 +0.07(+3.43%)
Oct 17, 2022 2.010 2.050 1.960 2.040 596,664 +0.11(+5.70%)
Oct 14, 2022 1.940 2.090 1.875 1.930 999,783 +0.00(+0.00%)
Oct 13, 2022 1.630 1.940 1.630 1.930 685,568 +0.19(+10.92%)
Oct 12, 2022 1.600 1.750 1.600 1.740 385,296 +0.06(+3.57%)
Oct 11, 2022 1.600 1.720 1.530 1.680 607,530 +0.08(+5.00%)
Oct 10, 2022 1.590 1.650 1.535 1.600 281,307 +0.05(+3.23%)
Oct 07, 2022 1.620 1.625 1.500 1.550 432,083 -0.07(-4.32%)
Oct 06, 2022 1.650 1.710 1.600 1.620 368,639 -0.03(-1.82%)
Oct 05, 2022 1.730 1.730 1.621 1.650 235,444 -0.08(-4.62%)
Oct 04, 2022 1.750 1.810 1.710 1.730 593,237 +0.00(+0.00%)
Oct 03, 2022 1.720 1.780 1.620 1.730 447,224 +0.03(+1.76%)
Sep 30, 2022 1.590 1.810 1.590 1.700 436,465 +0.10(+6.25%)
Sep 29, 2022 1.700 1.710 1.530 1.600 431,986 -0.14(-8.05%)
Sep 28, 2022 1.740 1.780 1.695 1.740 334,866 +0.01(+0.58%)
Sep 27, 2022 1.660 1.760 1.630 1.730 1,073,832 +0.14(+8.81%)
Sep 26, 2022 1.590 1.650 1.550 1.590 389,697 +0.00(+0.00%)
Sep 23, 2022 1.710 1.730 1.450 1.590 714,150 -0.17(-9.66%)
Sep 22, 2022 1.930 1.930 1.710 1.760 417,308 -0.16(-8.33%)
Sep 21, 2022 2.030 2.040 1.840 1.920 887,462 -0.14(-6.80%)
Sep 20, 2022 2.020 2.070 1.990 2.060 505,085 -0.02(-0.96%)
Sep 19, 2022 2.010 2.130 1.930 2.080 461,609 -0.07(-3.26%)
Sep 16, 2022 1.940 2.210 1.900 2.150 1,098,465 +0.17(+8.59%)
Sep 15, 2022 2.110 2.110 1.970 1.980 340,211 -0.13(-6.16%)
Sep 14, 2022 2.130 2.130 2.060 2.110 261,663 +0.02(+0.96%)
Sep 13, 2022 2.200 2.210 2.074 2.090 444,686 -0.23(-9.91%)
Sep 12, 2022 2.310 2.370 2.260 2.320 369,109 +0.06(+2.65%)
Sep 09, 2022 2.150 2.300 2.150 2.260 596,954 +0.17(+8.13%)
Sep 08, 2022 2.050 2.110 1.996 2.090 325,911 -0.02(-0.95%)
Sep 07, 2022 2.110 2.120 1.940 2.110 514,767 +0.01(+0.48%)
Sep 06, 2022 2.240 2.260 1.920 2.100 769,040 -0.14(-6.25%)
Sep 02, 2022 2.260 2.300 2.200 2.240 391,677 +0.05(+2.28%)
Sep 01, 2022 2.340 2.360 2.130 2.190 575,997 -0.18(-7.59%)
Aug 31, 2022 2.070 2.380 2.060 2.370 969,376 +0.29(+13.94%)
Aug 30, 2022 2.140 2.140 2.022 2.080 440,426 -0.06(-2.80%)
Aug 29, 2022 1.990 2.140 1.990 2.140 414,791 +0.08(+3.88%)
Aug 26, 2022 1.950 2.120 1.950 2.060 814,970 +0.14(+7.29%)
Aug 25, 2022 1.970 2.020 1.885 1.920 367,079 -0.06(-3.03%)
Aug 24, 2022 1.960 2.020 1.900 1.980 406,490 +0.07(+3.66%)
Aug 23, 2022 1.920 1.970 1.840 1.910 520,390 +0.02(+1.06%)
Aug 22, 2022 1.890 1.910 1.775 1.890 618,827 -0.08(-4.06%)
Aug 19, 2022 1.910 2.022 1.872 1.970 1,168,264 -0.08(-3.90%)
Aug 18, 2022 2.100 2.140 2.030 2.050 494,731 -0.07(-3.30%)
Aug 17, 2022 2.180 2.180 2.070 2.120 541,050 -0.06(-2.75%)
Aug 16, 2022 2.270 2.275 2.090 2.180 749,763 -0.11(-4.80%)
Aug 15, 2022 2.150 2.310 2.120 2.290 1,386,644 +0.11(+5.05%)
Aug 12, 2022 2.150 2.250 2.061 2.180 1,376,197 +0.03(+1.40%)
Aug 11, 2022 2.210 2.340 2.110 2.150 1,696,576 +0.04(+1.90%)
Aug 10, 2022 2.170 2.230 2.090 2.110 1,494,779 +0.04(+1.93%)
Aug 09, 2022 2.190 2.190 1.980 2.070 888,686 -0.12(-5.48%)
Aug 08, 2022 2.060 2.237 2.060 2.190 1,238,032 +0.16(+7.88%)
Aug 05, 2022 2.170 2.190 1.900 2.030 2,188,219 -0.15(-6.88%)
Aug 04, 2022 2.250 2.510 2.130 2.180 2,190,112 -0.14(-6.03%)
Aug 03, 2022 2.320 2.390 2.210 2.320 1,513,738 -0.04(-1.69%)
Aug 02, 2022 2.200 2.440 2.162 2.360 2,711,349 +0.11(+4.89%)
Aug 01, 2022 1.960 2.320 1.960 2.250 2,081,327 +0.13(+6.13%)
Jul 29, 2022 2.180 2.290 1.940 2.120 3,155,527 -0.08(-3.64%)
Jul 28, 2022 2.190 2.260 1.970 2.200 5,497,936 +0.04(+1.85%)
Jul 27, 2022 1.890 2.200 1.860 2.160 5,245,998 +0.30(+16.13%)
Jul 26, 2022 1.830 1.950 1.660 1.860 2,841,705 -0.08(-4.12%)
Jul 25, 2022 1.970 2.070 1.820 1.940 3,183,355 -0.19(-8.92%)
Jul 22, 2022 2.630 2.650 2.020 2.130 19,125,368 -0.12(-5.33%)
Jul 21, 2022 2.040 2.420 2.000 2.250 10,894,925 -0.24(-9.64%)
Jul 20, 2022 2.290 2.950 2.200 2.490 93,146,192 +0.37(+17.45%)
Jul 19, 2022 1.360 2.150 1.350 2.120 131,068,864 +1.06(+100.00%)
Jul 18, 2022 1.070 1.110 1.030 1.060 6,425,733 +0.02(+1.92%)
Jul 15, 2022 0.9200 1.050 0.8900 1.040 735,189 +0.14(+15.86%)
Jul 14, 2022 0.9200 0.9200 0.8761 0.8976 191,818 +0.02(+2.00%)
Jul 13, 2022 0.9900 0.9900 0.8500 0.8800 1,002,522 -0.11(-10.79%)
Jul 12, 2022 1.050 1.050 0.9801 0.9864 401,603 -0.07(-6.94%)
Jul 11, 2022 1.060 1.140 1.040 1.060 613,303 +0.00(+0.00%)
Jul 08, 2022 1.090 1.140 1.020 1.060 369,651 -0.04(-3.64%)
Jul 07, 2022 0.9800 1.120 0.9515 1.100 2,063,117 +0.11(+11.38%)
Jul 06, 2022 1.000 1.037 0.9500 0.9876 171,892 -0.03(-3.18%)
Jul 05, 2022 0.9900 1.020 0.9300 1.020 287,235 +0.06(+5.70%)
Jul 01, 2022 1.070 1.070 0.9200 0.9650 544,811 -0.09(-8.10%)
Jun 30, 2022 1.080 1.080 1.040 1.050 689,336 -0.05(-4.55%)
Jun 29, 2022 1.150 1.160 1.090 1.100 705,936 -0.05(-4.35%)
Jun 28, 2022 1.070 1.170 1.060 1.150 901,328 +0.08(+7.48%)
Jun 27, 2022 1.150 1.170 1.060 1.070 405,507 -0.10(-8.55%)
Jun 24, 2022 1.100 1.170 1.080 1.170 1,354,171 +0.08(+7.34%)
Jun 23, 2022 1.230 1.240 1.050 1.090 884,352 -0.11(-9.17%)
Jun 22, 2022 1.100 1.230 1.090 1.200 915,762 -0.01(-0.83%)
Jun 21, 2022 1.140 1.290 1.140 1.210 1,390,009 +0.13(+12.04%)
Jun 17, 2022 1.030 1.080 1.020 1.080 701,034 +0.05(+4.85%)
Jun 16, 2022 1.000 1.050 0.9503 1.030 844,603 +0.02(+1.98%)
Jun 15, 2022 1.020 1.080 0.9500 1.010 1,501,583 -0.02(-1.94%)
Jun 14, 2022 1.260 1.260 0.9800 1.030 2,509,914 -0.27(-20.77%)
Jun 13, 2022 1.300 0 -1.44(-52.55%)
Jun 10, 2022 3.290 3.310 2.650 2.740 429,031 -0.71(-20.58%)
Jun 09, 2022 3.950 4.040 3.420 3.450 144,792 -0.53(-13.32%)
Jun 08, 2022 3.600 4.160 3.540 3.980 228,836 +0.14(+3.65%)
Jun 07, 2022 3.730 3.960 3.560 3.840 380,985 +0.05(+1.32%)
Jun 06, 2022 4.360 4.460 3.610 3.790 435,354 -0.56(-12.87%)
Jun 03, 2022 4.870 4.870 4.200 4.350 219,148 -0.45(-9.38%)
Jun 02, 2022 4.900 5.000 4.500 4.800 386,471 -0.06(-1.23%)
Jun 01, 2022 4.950 4.950 4.350 4.860 389,626 +0.03(+0.62%)
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.