Indicators

Applied Digital Corp (NQ: APLD )

4.140 +0.480 (+13.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.