Skip to main content

Applied Digital Corp (NQ: APLD )

5.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 4.200 4.286 3.835 3.960 2,966,664 -0.27(-6.38%)
May 31, 2024 4.290 4.380 4.110 4.230 4,067,079 +0.04(+0.95%)
May 30, 2024 4.300 4.410 4.110 4.190 2,278,280 -0.14(-3.23%)
May 29, 2024 4.540 4.650 4.230 4.330 2,903,771 -0.29(-6.28%)
May 28, 2024 4.650 4.650 4.375 4.620 3,785,712 +0.01(+0.22%)
May 24, 2024 4.210 4.670 4.190 4.610 3,386,352 +0.36(+8.47%)
May 23, 2024 4.400 4.480 4.190 4.250 3,035,188 +0.01(+0.24%)
May 22, 2024 4.460 4.520 4.220 4.240 1,836,408 -0.18(-4.07%)
May 21, 2024 4.570 4.665 3.921 4.420 3,785,350 -0.16(-3.49%)
May 20, 2024 4.140 4.700 4.135 4.580 5,777,319 +0.44(+10.63%)
May 17, 2024 3.730 4.200 3.685 4.140 4,688,669 +0.48(+13.11%)
May 16, 2024 3.800 3.935 3.620 3.660 2,692,660 -0.14(-3.68%)
May 15, 2024 3.650 3.820 3.580 3.800 4,911,390 +0.22(+6.15%)
May 14, 2024 3.570 3.760 3.420 3.580 4,471,746 +0.10(+2.87%)
May 13, 2024 3.380 3.690 3.360 3.480 3,427,441 +0.17(+5.14%)
May 10, 2024 3.400 3.450 3.220 3.310 4,134,406 -0.03(-0.90%)
May 09, 2024 3.310 3.380 3.260 3.340 2,314,587 +0.04(+1.21%)
May 08, 2024 3.060 3.320 3.020 3.300 3,199,646 +0.20(+6.45%)
May 07, 2024 3.200 3.200 2.990 3.100 3,658,408 -0.18(-5.49%)
May 06, 2024 3.050 3.329 3.042 3.280 2,398,840 +0.25(+8.25%)
May 03, 2024 3.000 3.110 2.980 3.030 1,431,093 +0.07(+2.36%)
May 02, 2024 3.040 3.120 2.920 2.960 2,098,817 -0.04(-1.33%)
May 01, 2024 2.650 3.210 2.631 3.000 5,946,150 +0.29(+10.91%)
Apr 30, 2024 2.720 2.750 2.680 2.705 1,267,937 -0.00(-0.18%)
Apr 29, 2024 2.970 3.000 2.640 2.710 3,194,279 -0.23(-7.82%)
Apr 26, 2024 3.000 3.098 2.845 2.940 3,299,753 -0.06(-2.00%)
Apr 25, 2024 2.840 3.020 2.810 3.000 2,878,483 +0.02(+0.67%)
Apr 24, 2024 2.960 3.080 2.885 2.980 5,822,607 +0.05(+1.71%)
Apr 23, 2024 2.730 2.940 2.705 2.930 4,514,333 +0.22(+8.12%)
Apr 22, 2024 2.520 2.720 2.470 2.710 2,702,128 +0.24(+9.72%)
Apr 19, 2024 2.400 2.520 2.370 2.470 3,217,987 +0.08(+3.35%)
Apr 18, 2024 2.400 2.460 2.360 2.390 2,688,564 -0.01(-0.42%)
Apr 17, 2024 2.480 2.480 2.390 2.400 2,456,697 -0.05(-2.04%)
Apr 16, 2024 2.510 2.530 2.390 2.450 4,752,046 -0.06(-2.58%)
Apr 15, 2024 2.700 2.720 2.490 2.515 4,946,031 -0.19(-7.20%)
Apr 12, 2024 3.250 3.480 2.650 2.710 11,133,331 -0.36(-11.73%)
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%)
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.