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

Applied Digital Corp (NQ: APLD )

4.580 +0.440 (+10.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2023 8.930 8.959 8.000 8.370 3,451,181 -0.86(-9.32%)
May 30, 2023 8.050 9.490 7.930 9.230 4,315,135 +1.30(+16.39%)
May 26, 2023 8.910 9.340 7.850 7.930 2,987,651 -0.94(-10.60%)
May 25, 2023 10.13 10.25 8.150 8.870 5,080,486 -0.22(-2.42%)
May 24, 2023 7.780 9.370 7.730 9.090 6,148,458 +1.15(+14.48%)
May 23, 2023 8.410 8.690 7.320 7.940 4,015,727 -0.47(-5.59%)
May 22, 2023 8.510 8.990 7.790 8.410 6,134,270 -0.16(-1.87%)
May 19, 2023 7.610 8.650 6.740 8.570 11,437,662 +1.18(+15.97%)
May 18, 2023 6.760 8.420 6.610 7.390 15,354,284 +0.34(+4.82%)
May 17, 2023 5.860 7.270 5.630 7.050 26,789,300 +0.94(+15.38%)
May 16, 2023 4.860 6.250 4.350 6.110 79,224,048 +2.70(+78.92%)
May 15, 2023 2.980 3.435 2.970 3.415 1,179,760 +0.54(+18.58%)
May 12, 2023 3.490 3.533 2.880 2.880 1,279,747 -0.61(-17.48%)
May 11, 2023 3.670 3.690 3.450 3.490 455,842 -0.17(-4.64%)
May 10, 2023 3.500 3.765 3.450 3.660 857,838 +0.25(+7.33%)
May 09, 2023 3.390 3.505 3.270 3.410 348,970 +0.02(+0.59%)
May 08, 2023 3.410 3.475 3.270 3.390 377,004 +0.00(+0.00%)
May 05, 2023 3.310 3.435 3.235 3.390 485,899 +0.15(+4.63%)
May 04, 2023 3.080 3.340 3.040 3.240 688,651 +0.12(+3.85%)
May 03, 2023 3.180 3.250 3.120 3.120 349,673 -0.05(-1.58%)
May 02, 2023 3.070 3.195 2.955 3.170 387,537 +0.07(+2.26%)
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.