Skip to main content

Applied Digital Corp (NQ: APLD )

2.930 -0.140 (-4.56%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 3.020 3.070 2.830 3.070 7,748,772 +0.08(+2.68%)
Apr 10, 2024 2.850 3.070 2.710 2.990 4,031,203 +0.14(+4.91%)
Apr 09, 2024 3.100 3.110 2.790 2.850 6,473,335 -0.27(-8.80%)
Apr 08, 2024 3.100 3.150 2.950 3.125 3,930,700 +0.15(+4.87%)
Apr 05, 2024 3.210 3.220 2.940 2.980 4,602,846 -0.29(-8.87%)
Apr 04, 2024 3.520 3.580 3.260 3.270 2,884,082 -0.06(-1.80%)
Apr 03, 2024 3.800 3.810 3.310 3.330 5,441,130 -0.49(-12.83%)
Apr 02, 2024 4.020 4.020 3.740 3.820 4,186,469 -0.29(-7.06%)
Apr 01, 2024 4.250 4.320 4.025 4.110 3,187,934 -0.17(-3.97%)
Mar 28, 2024 4.350 4.320 4.260 4.280 2,183,997 -0.07(-1.61%)
Mar 27, 2024 4.380 4.430 4.220 4.350 1,522,532 +0.02(+0.46%)
Mar 26, 2024 4.430 4.500 4.320 4.330 1,612,162 -0.08(-1.81%)
Mar 25, 2024 4.290 4.581 4.290 4.410 2,041,093 +0.17(+4.01%)
Mar 22, 2024 4.530 4.580 4.240 4.240 2,021,597 -0.31(-6.81%)
Mar 21, 2024 4.780 4.975 4.525 4.550 2,952,419 -0.10(-2.15%)
Mar 20, 2024 4.300 4.735 4.190 4.650 3,293,911 +0.37(+8.64%)
Mar 19, 2024 4.260 4.325 4.075 4.280 2,475,904 +0.04(+0.94%)
Mar 18, 2024 4.590 4.590 4.210 4.240 3,110,289 -0.26(-5.78%)
Mar 15, 2024 4.380 4.630 4.320 4.500 6,108,458 +0.27(+6.38%)
Mar 14, 2024 4.630 4.740 4.205 4.230 2,681,545 -0.38(-8.24%)
Mar 13, 2024 4.360 4.760 4.330 4.610 2,318,804 +0.31(+7.21%)
Mar 12, 2024 4.280 4.320 4.130 4.300 1,759,574 +0.10(+2.38%)
Mar 11, 2024 4.440 4.540 4.200 4.200 2,319,975 -0.39(-8.50%)
Mar 08, 2024 4.250 4.780 4.250 4.590 3,784,493 +0.43(+10.34%)
Mar 07, 2024 4.130 4.310 4.040 4.160 1,909,483 +0.07(+1.71%)
Mar 06, 2024 4.130 4.250 3.980 4.090 2,035,825 +0.00(+0.00%)
Mar 05, 2024 4.110 4.190 4.025 4.090 2,066,707 -0.02(-0.49%)
Mar 04, 2024 4.310 4.440 4.090 4.110 2,864,084 -0.10(-2.38%)
Mar 01, 2024 4.100 4.210 3.960 4.210 2,642,085 +0.06(+1.45%)
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.