Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Digital Corp (NQ: APLD )

7.360 -0.510 (-6.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 7.770 7.910 7.350 7.360 7,023,455 -0.51(-6.48%)
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 9,235,320 -0.38(-4.41%)
Oct 23, 2024 8.970 9.150 8.250 8.610 9,917,715 -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 13,889,316 -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 12,868,958 -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.