Indicators

Applied Digital Corp (NQ: APLD )

3.280 +0.250 (+8.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	6.350	6.580	6.100	6.240	3,009,531	-0.09(-1.42%)
Sep 28, 2023	6.100	6.520	5.970	6.330	3,831,649	+0.27(+4.46%)
Sep 27, 2023	5.750	6.110	5.711	6.060	4,734,434	+0.38(+6.69%)
Sep 26, 2023	5.300	5.690	5.270	5.680	2,789,687	+0.26(+4.80%)
Sep 25, 2023	5.200	5.420	5.340	5.420	1,922,098	+0.13(+2.46%)
Sep 22, 2023	5.240	5.610	5.210	5.290	2,612,095	+0.09(+1.73%)
Sep 21, 2023	5.110	5.290	4.960	5.200	3,152,128	-0.04(-0.76%)
Sep 20, 2023	5.010	5.430	4.980	5.240	3,536,041	+0.25(+5.01%)
Sep 19, 2023	4.930	5.270	4.910	4.990	2,269,980	+0.03(+0.60%)
Sep 18, 2023	5.070	5.310	4.940	4.960	4,240,749	-0.30(-5.70%)
Sep 15, 2023	5.330	5.390	5.070	5.260	6,209,872	-0.14(-2.59%)
Sep 14, 2023	5.330	5.590	5.250	5.400	2,037,083	+0.13(+2.47%)
Sep 13, 2023	5.450	5.575	5.240	5.270	1,795,160	-0.21(-3.83%)
Sep 12, 2023	5.200	5.815	5.175	5.480	3,002,855	+0.27(+5.18%)
Sep 11, 2023	5.180	5.330	4.820	5.210	3,500,431	+0.03(+0.58%)
Sep 08, 2023	5.240	5.330	5.025	5.180	1,990,197	-0.06(-1.15%)
Sep 07, 2023	5.500	5.500	5.160	5.240	2,810,957	-0.40(-7.09%)
Sep 06, 2023	5.570	5.880	5.570	5.640	1,888,862	+0.07(+1.26%)
Sep 05, 2023	5.840	5.840	5.500	5.570	2,505,231	-0.21(-3.63%)

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.