Applied Digital Corp (NQ: APLD )

4.570 -0.480 (-9.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 5.010 5.180 4.541 4.570 5,862,017 -0.48(-9.50%)
Jul 23, 2024 5.280 5.380 5.010 5.050 4,495,027 -0.26(-4.90%)
Jul 22, 2024 5.760 5.840 5.130 5.310 5,160,443 -0.41(-7.17%)
Jul 19, 2024 5.680 5.800 5.450 5.720 3,817,878 +0.04(+0.70%)
Jul 18, 2024 6.330 6.380 5.670 5.680 5,178,336 -0.52(-8.39%)
Jul 17, 2024 6.640 6.820 6.120 6.200 4,428,581 -0.61(-8.96%)
Jul 16, 2024 6.740 6.880 6.530 6.810 4,374,806 +0.05(+0.74%)
Jul 15, 2024 6.440 6.765 6.100 6.760 5,634,259 +0.56(+9.03%)
Jul 12, 2024 5.870 6.630 5.870 6.200 6,936,775 +0.32(+5.44%)
Jul 11, 2024 6.040 6.320 5.660 5.880 6,872,623 +0.02(+0.34%)
Jul 10, 2024 5.570 6.255 5.510 5.860 9,501,215 +0.39(+7.13%)
Jul 09, 2024 6.340 6.600 5.085 5.470 18,796,952 -1.67(-23.39%)
Jul 08, 2024 7.060 7.200 6.720 7.140 3,922,800 +0.20(+2.88%)
Jul 05, 2024 6.460 6.960 6.340 6.940 3,197,581 +0.17(+2.51%)
Jul 03, 2024 6.330 6.885 6.310 6.770 3,143,671 +0.43(+6.78%)
Jul 02, 2024 6.450 6.730 6.280 6.340 4,747,366 -0.16(-2.46%)
Jul 01, 2024 5.950 6.570 5.950 6.500 5,622,143 +0.55(+9.24%)
Jun 28, 2024 6.350 6.500 5.830 5.950 8,825,740 -0.29(-4.65%)
Jun 27, 2024 6.180 6.387 5.855 6.240 6,447,274 +0.21(+3.48%)
Jun 26, 2024 6.480 7.230 5.910 6.030 12,242,359 -0.30(-4.74%)
Jun 25, 2024 6.100 6.400 5.870 6.330 7,595,754 +0.25(+4.11%)
Jun 24, 2024 5.540 6.540 5.460 6.080 9,450,888 +0.56(+10.14%)
Jun 21, 2024 5.830 5.900 5.190 5.520 9,405,182 -0.52(-8.61%)
Jun 20, 2024 5.210 6.185 5.190 6.040 13,486,683 +0.88(+17.05%)
Jun 18, 2024 5.360 5.520 5.020 5.160 9,156,769 -0.30(-5.49%)
Jun 17, 2024 4.670 5.500 4.660 5.460 12,932,400 +0.81(+17.42%)
Jun 14, 2024 4.400 5.055 4.370 4.650 13,925,393 +0.28(+6.41%)
Jun 13, 2024 4.090 4.400 4.060 4.370 4,373,426 +0.24(+5.81%)
Jun 12, 2024 4.250 4.410 4.060 4.130 3,286,226 -0.01(-0.24%)
Jun 11, 2024 4.040 4.186 3.945 4.140 2,539,556 +0.01(+0.24%)
Jun 10, 2024 4.400 4.675 4.120 4.130 6,535,537 -0.37(-8.22%)
Jun 07, 2024 4.760 4.980 4.455 4.500 3,319,428 -0.42(-8.54%)
Jun 06, 2024 4.530 4.995 4.490 4.920 5,125,656 +0.25(+5.35%)
Jun 05, 2024 4.220 4.670 4.191 4.670 3,053,390 +0.42(+9.88%)
Jun 04, 2024 4.050 4.400 3.952 4.250 4,735,363 +0.29(+7.32%)
Jun 03, 2024 4.200 4.286 3.835 3.960 2,966,664 -0.27(-6.38%)
May 31, 2024 4.290 4.380 4.110 4.230 4,067,079 +0.04(+0.95%)
May 30, 2024 4.300 4.410 4.110 4.190 2,278,280 -0.14(-3.23%)
May 29, 2024 4.540 4.650 4.230 4.330 2,903,771 -0.29(-6.28%)
May 28, 2024 4.650 4.650 4.375 4.620 3,785,712 +0.01(+0.22%)
May 24, 2024 4.210 4.670 4.190 4.610 3,386,352 +0.36(+8.47%)
May 23, 2024 4.400 4.480 4.190 4.250 3,035,188 +0.01(+0.24%)
May 22, 2024 4.460 4.520 4.220 4.240 1,836,408 -0.18(-4.07%)
May 21, 2024 4.570 4.665 3.921 4.420 3,785,350 -0.16(-3.49%)
May 20, 2024 4.140 4.700 4.135 4.580 5,777,319 +0.44(+10.63%)
May 17, 2024 3.730 4.200 3.685 4.140 4,688,669 +0.48(+13.11%)
May 16, 2024 3.800 3.935 3.620 3.660 2,692,660 -0.14(-3.68%)
May 15, 2024 3.650 3.820 3.580 3.800 4,911,390 +0.22(+6.15%)
May 14, 2024 3.570 3.760 3.420 3.580 4,471,746 +0.10(+2.87%)
May 13, 2024 3.380 3.690 3.360 3.480 3,427,441 +0.17(+5.14%)
May 10, 2024 3.400 3.450 3.220 3.310 4,134,406 -0.03(-0.90%)
May 09, 2024 3.310 3.380 3.260 3.340 2,314,587 +0.04(+1.21%)
May 08, 2024 3.060 3.320 3.020 3.300 3,198,595 +0.20(+6.45%)
May 07, 2024 3.200 3.200 2.990 3.100 3,658,408 -0.18(-5.49%)
May 06, 2024 3.050 3.329 3.042 3.280 2,398,840 +0.25(+8.25%)
May 03, 2024 3.000 3.110 2.980 3.030 1,431,093 +0.07(+2.36%)
May 02, 2024 3.040 3.120 2.920 2.960 2,098,817 -0.04(-1.33%)
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.