Applied Digital Corp (NQ: APLD )
2.495
-0.025
(-0.99%)
Streaming Delayed Price
Updated: 10:29 AM EDT, Apr 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 02, 2022 | 3.370 | 3.390 | 2.900 | 2.950 | 355,860 | -0.48(-13.99%) |
| Apr 28, 2022 | 3.430 | 0 | -0.15(-4.19%) | |||
| Apr 27, 2022 | 3.580 | 0 | -0.22(-5.79%) | |||
| Apr 26, 2022 | 4.030 | 4.030 | 3.795 | 3.800 | 201,010 | -0.20(-5.00%) |
| Apr 25, 2022 | 4.000 | 4.070 | 3.900 | 4.000 | 128,060 | -0.02(-0.50%) |
| Apr 22, 2022 | 4.030 | 4.100 | 4.000 | 4.020 | 231,289 | -0.09(-2.19%) |
| Apr 21, 2022 | 4.610 | 4.780 | 4.040 | 4.110 | 371,281 | -0.59(-12.55%) |
| Apr 20, 2022 | 4.750 | 4.770 | 4.600 | 4.700 | 211,901 | -0.05(-1.05%) |
| Apr 19, 2022 | 4.500 | 4.800 | 4.450 | 4.750 | 319,939 | +0.25(+5.56%) |
| Apr 18, 2022 | 4.600 | 4.668 | 4.460 | 4.500 | 145,055 | -0.28(-5.86%) |
| Apr 14, 2022 | 4.700 | 4.900 | 4.580 | 4.780 | 372,108 | -0.07(-1.44%) |
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.
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.