Indicators

Applied Digital Corp (NQ: APLD )

5.980 -0.350 (-5.53%)

Streaming Delayed Price Updated: 3:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.