Indicators

Applied Digital Corp (NQ: APLD )

2.940 -0.060 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.