Indicators

Applied Digital Corp (NQ: APLD )

3.310 -0.030 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.460	4.520	4.065	4.150	6,740,459	-0.24(-5.47%)
Feb 28, 2024	4.360	4.595	4.270	4.390	3,888,227	+0.07(+1.62%)
Feb 27, 2024	4.450	4.500	4.155	4.320	2,626,505	+0.02(+0.47%)
Feb 26, 2024	4.100	4.320	4.070	4.300	3,500,797	+0.25(+6.30%)
Feb 23, 2024	4.300	4.400	3.875	4.045	4,405,976	-0.29(-6.58%)
Feb 22, 2024	4.580	4.600	4.320	4.330	4,007,725	-0.06(-1.37%)
Feb 21, 2024	4.620	4.700	4.355	4.390	3,385,132	-0.34(-7.19%)
Feb 20, 2024	4.860	4.940	4.615	4.730	2,868,427	-0.11(-2.27%)
Feb 16, 2024	4.870	5.060	4.717	4.840	2,507,132	-0.10(-2.02%)
Feb 15, 2024	4.890	5.020	4.670	4.940	2,738,844	+0.22(+4.66%)
Feb 14, 2024	4.590	4.840	4.460	4.720	2,659,908	+0.27(+6.07%)
Feb 13, 2024	4.620	4.719	4.371	4.450	3,409,195	-0.40(-8.25%)
Feb 12, 2024	5.150	5.404	4.740	4.850	5,628,367	-0.43(-8.06%)
Feb 09, 2024	5.170	5.290	5.015	5.275	3,533,428	+0.26(+5.08%)
Feb 08, 2024	4.740	5.030	4.635	5.020	3,158,065	+0.28(+5.91%)
Feb 07, 2024	4.750	4.789	4.480	4.740	2,625,593	+0.06(+1.28%)
Feb 06, 2024	4.340	4.740	4.280	4.680	3,518,140	+0.42(+9.86%)
Feb 05, 2024	4.660	4.680	4.185	4.260	3,993,417	-0.43(-9.17%)
Feb 02, 2024	4.980	5.040	4.660	4.690	3,403,664	-0.32(-6.39%)

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.