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

Applied Digital Corporation - Common Stock (NQ: APLD )

9.110 +1.200 (+15.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.340 9.280 8.310 9.110 43,196,812 +1.20(+15.17%)
Feb 13, 2025 7.660 7.980 7.400 7.910 17,897,916 +0.35(+4.63%)
Feb 12, 2025 7.400 7.760 7.220 7.560 17,459,568 -0.03(-0.40%)
Feb 11, 2025 7.960 8.209 7.570 7.590 20,562,596 -0.52(-6.41%)
Feb 10, 2025 7.880 8.450 7.770 8.110 19,405,242 +0.32(+4.11%)
Feb 07, 2025 7.910 8.085 7.600 7.790 18,269,708 -0.09(-1.14%)
Feb 06, 2025 8.180 8.240 7.730 7.880 14,096,314 -0.22(-2.72%)
Feb 05, 2025 7.750 8.185 7.695 8.100 21,085,692 +0.41(+5.33%)
Feb 04, 2025 7.530 7.760 7.320 7.690 25,136,572 +0.34(+4.63%)
Feb 03, 2025 6.550 7.470 6.510 7.350 22,604,500 +0.23(+3.23%)
Jan 31, 2025 7.500 7.880 7.080 7.120 23,675,552 -0.26(-3.52%)
Jan 30, 2025 6.900 7.425 6.830 7.380 23,886,356 +0.69(+10.31%)
Jan 29, 2025 6.510 7.060 6.380 6.690 21,005,088 +0.17(+2.61%)
Jan 28, 2025 6.920 7.020 6.250 6.520 32,013,318 +0.04(+0.69%)
Jan 27, 2025 8.220 8.280 6.120 6.475 58,140,848 -2.49(-27.73%)
Jan 24, 2025 9.360 9.500 8.880 8.960 15,065,848 -0.31(-3.34%)
Jan 23, 2025 9.360 9.900 9.240 9.270 15,441,662 -0.37(-3.84%)
Jan 22, 2025 9.380 9.870 9.150 9.640 22,500,504 +0.23(+2.44%)
Jan 21, 2025 9.045 9.530 8.450 9.410 22,344,540 +0.51(+5.73%)
Jan 17, 2025 9.270 9.270 8.580 8.900 23,151,556 -0.08(-0.89%)
Jan 16, 2025 8.280 9.730 8.260 8.980 32,636,320 +0.61(+7.29%)
Jan 15, 2025 8.420 8.690 8.110 8.370 35,205,392 -0.17(-1.99%)
Jan 14, 2025 9.530 9.715 8.250 8.540 68,848,680 +0.77(+9.98%)
Jan 13, 2025 7.960 7.985 7.460 7.765 14,639,174 -0.52(-6.33%)
Jan 10, 2025 8.580 8.580 8.010 8.290 14,213,043 -0.42(-4.77%)
Jan 08, 2025 9.160 9.270 8.320 8.705 14,192,807 -0.71(-7.59%)
Jan 07, 2025 9.940 10.16 9.213 9.420 14,559,044 -0.37(-3.78%)
Jan 06, 2025 9.420 10.20 9.330 9.790 20,710,232 +0.68(+7.46%)
Jan 03, 2025 7.850 9.130 7.800 9.110 18,665,406 +1.31(+16.79%)
Jan 02, 2025 7.850 8.100 7.570 7.800 11,125,738 +0.16(+2.09%)
Dec 31, 2024 7.640 0 -0.33(-4.14%)
Dec 30, 2024 8.280 8.280 7.410 7.970 16,340,756 -0.42(-5.01%)
Dec 27, 2024 9.090 9.100 8.230 8.390 12,945,343 -0.81(-8.80%)
Dec 26, 2024 8.660 9.350 8.580 9.200 12,574,470 +0.43(+4.90%)
Dec 24, 2024 8.080 8.780 7.960 8.770 10,155,637 +0.85(+10.73%)
Dec 23, 2024 8.200 8.380 7.740 7.920 12,772,685 -0.09(-1.12%)
Dec 20, 2024 8.110 8.350 7.810 8.010 33,324,924 -0.06(-0.80%)
Dec 19, 2024 9.090 9.120 7.840 8.075 17,697,888 -0.68(-7.77%)
Dec 18, 2024 9.730 10.18 8.530 8.755 18,205,924 -0.93(-9.65%)
Dec 17, 2024 10.02 10.16 9.550 9.690 11,745,021 -0.32(-3.20%)
Dec 16, 2024 9.080 10.27 8.960 10.01 24,568,472 +1.11(+12.47%)
Dec 13, 2024 9.020 9.410 8.820 8.900 10,821,441 -0.13(-1.49%)
Dec 12, 2024 9.000 9.555 8.860 9.035 17,235,676 +0.28(+3.14%)
Dec 11, 2024 9.125 9.160 8.570 8.760 12,733,646 -0.18(-2.01%)
Dec 10, 2024 9.680 9.770 8.860 8.940 15,673,028 -0.58(-6.09%)
Dec 09, 2024 11.12 11.15 9.300 9.520 22,661,504 -1.15(-10.78%)
Dec 06, 2024 10.29 11.25 10.18 10.67 25,833,236 +0.63(+6.27%)
Dec 05, 2024 9.830 10.68 9.730 10.04 24,151,778 +0.42(+4.37%)
Dec 04, 2024 9.800 10.44 9.180 9.620 23,109,568 +0.05(+0.52%)
Dec 03, 2024 9.520 9.810 9.365 9.570 9,327,577 -0.05(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.