Applied Digital Corp (NQ: APLD )

7.870 -0.400 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 8.290 8.380 7.800 7.870 7,358,884 -0.40(-4.84%)
Oct 28, 2024 8.200 8.640 8.130 8.270 8,631,176 +0.23(+2.86%)
Oct 25, 2024 8.260 8.490 7.980 8.040 8,779,526 -0.19(-2.31%)
Oct 24, 2024 8.760 8.970 8.040 8.230 9,235,318 -0.38(-4.41%)
Oct 23, 2024 8.970 9.150 8.250 8.610 9,917,645 -0.52(-5.70%)
Oct 22, 2024 8.670 9.480 8.650 9.130 15,057,317 +0.42(+4.82%)
Oct 21, 2024 8.140 8.870 7.680 8.710 15,487,948 +0.53(+6.48%)
Oct 18, 2024 7.940 8.550 7.550 8.180 15,260,734 +0.23(+2.89%)
Oct 17, 2024 8.170 8.170 7.830 7.950 12,978,394 -0.10(-1.24%)
Oct 16, 2024 7.520 8.280 7.430 8.050 15,550,825 +0.75(+10.27%)
Oct 15, 2024 7.610 7.800 7.080 7.300 7,917,607 -0.25(-3.31%)
Oct 14, 2024 7.400 7.760 7.150 7.550 11,038,000 +0.27(+3.71%)
Oct 11, 2024 6.910 7.290 6.902 7.280 9,087,766 +0.39(+5.66%)
Oct 10, 2024 7.490 8.090 6.660 6.890 24,400,472 -0.51(-6.89%)
Oct 09, 2024 7.860 7.910 7.310 7.400 13,286,017 -0.45(-5.73%)
Oct 08, 2024 7.050 7.990 6.900 7.850 10,329,653 +0.75(+10.56%)
Oct 07, 2024 7.350 7.500 7.005 7.100 7,883,093 -0.35(-4.70%)
Oct 04, 2024 8.050 8.260 7.350 7.450 13,806,085 -0.59(-7.34%)
Oct 03, 2024 8.100 8.650 7.880 8.040 10,239,585 -0.15(-1.83%)
Oct 02, 2024 7.950 8.490 7.680 8.190 8,392,209 +0.11(+1.36%)
Oct 01, 2024 8.220 8.540 7.660 8.080 12,110,489 -0.17(-2.06%)
Sep 30, 2024 7.720 8.590 7.300 8.250 13,236,798 +0.06(+0.73%)
Sep 27, 2024 8.260 8.785 8.080 8.190 12,868,963 -0.06(-0.73%)
Sep 26, 2024 7.940 8.520 7.750 8.250 15,982,915 +0.58(+7.56%)
Sep 25, 2024 7.040 8.150 7.031 7.670 19,632,978 +0.59(+8.33%)
Sep 24, 2024 6.720 7.200 6.470 7.080 15,399,654 +0.38(+5.67%)
Sep 23, 2024 6.130 6.870 6.025 6.700 15,374,754 +0.68(+11.30%)
Sep 20, 2024 5.560 6.090 5.510 6.020 17,700,796 +0.46(+8.27%)
Sep 19, 2024 6.400 6.550 5.530 5.560 16,496,128 -0.51(-8.40%)
Sep 18, 2024 5.780 6.700 5.745 6.070 16,920,860 +0.26(+4.48%)
Sep 17, 2024 6.030 6.300 5.760 5.810 10,446,946 -0.08(-1.36%)
Sep 16, 2024 5.900 6.067 5.730 5.890 5,730,583 -0.20(-3.28%)
Sep 13, 2024 6.140 6.500 5.850 6.090 13,880,168 +0.07(+1.16%)
Sep 12, 2024 5.650 6.065 5.650 6.020 9,564,394 +0.15(+2.56%)
Sep 11, 2024 6.360 6.530 5.740 5.870 14,100,723 -0.57(-8.85%)
Sep 10, 2024 6.100 6.450 5.800 6.440 20,643,594 -0.14(-2.13%)
Sep 09, 2024 4.715 6.600 4.600 6.580 52,990,492 +2.03(+44.62%)
Sep 06, 2024 5.300 5.570 4.330 4.550 27,902,216 -0.82(-15.27%)
Sep 05, 2024 4.990 5.710 4.250 5.370 149,785,104 +2.13(+65.74%)
Sep 04, 2024 3.110 3.330 3.010 3.240 5,092,778 +0.09(+2.86%)
Sep 03, 2024 3.570 3.820 3.140 3.150 6,432,470 -0.50(-13.70%)
Aug 30, 2024 3.880 3.880 3.340 3.650 12,775,278 -0.17(-4.45%)
Aug 29, 2024 4.290 4.970 3.715 3.820 9,602,860 -0.59(-13.38%)
Aug 28, 2024 4.760 4.780 4.250 4.410 6,255,656 -0.32(-6.77%)
Aug 27, 2024 4.790 4.820 4.500 4.730 3,800,944 -0.19(-3.86%)
Aug 26, 2024 4.600 4.928 4.560 4.920 3,887,279 +0.37(+8.13%)
Aug 23, 2024 4.120 4.640 4.080 4.550 5,238,171 +0.46(+11.25%)
Aug 22, 2024 4.230 4.250 4.040 4.090 2,339,936 -0.10(-2.39%)
Aug 21, 2024 4.100 4.190 3.980 4.190 4,414,194 +0.16(+3.97%)
Aug 20, 2024 4.140 4.250 3.985 4.030 1,989,735 -0.08(-1.95%)
Aug 19, 2024 3.990 4.110 3.830 4.110 2,673,295 +0.10(+2.49%)
Aug 16, 2024 3.950 4.090 3.840 4.010 4,056,461 +0.01(+0.25%)
Aug 15, 2024 3.950 4.200 3.880 4.000 4,356,903 +0.16(+4.17%)
Aug 14, 2024 3.930 4.050 3.735 3.840 2,107,652 -0.11(-2.78%)
Aug 13, 2024 4.000 4.075 3.890 3.950 2,252,650 -0.03(-0.75%)
Aug 12, 2024 3.870 4.110 3.830 3.980 3,518,621 +0.08(+2.05%)
Aug 09, 2024 4.180 4.190 3.870 3.900 6,672,908 -0.24(-5.80%)
Aug 08, 2024 3.900 4.165 3.900 4.140 3,749,603 +0.24(+6.15%)
Aug 07, 2024 4.280 4.320 3.880 3.900 3,039,108 -0.31(-7.36%)
Aug 06, 2024 4.010 4.280 3.900 4.210 3,084,186 +0.24(+6.05%)
Aug 05, 2024 3.780 4.040 3.600 3.970 4,714,508 -0.27(-6.37%)
Aug 02, 2024 4.240 4.360 4.070 4.240 3,451,735 -0.25(-5.57%)
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.