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

Applied Digital Corporation - Common Stock (NQ:APLD)

25.00 +2.06 (+8.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Sep 30, 2025 22.50 23.55 22.07 22.94 27,713,302 +0.79(+3.57%)
Sep 29, 2025 22.06 22.41 21.18 22.15 19,251,212 +0.44(+2.03%)
Sep 26, 2025 22.68 22.72 20.89 21.71 22,814,338 -0.88(-3.90%)
Sep 25, 2025 22.23 22.73 21.40 22.59 25,567,272 -0.86(-3.67%)
Sep 24, 2025 24.95 25.22 23.21 23.45 26,907,066 -1.22(-4.95%)
Sep 23, 2025 25.01 25.61 23.60 24.67 40,616,064 +0.22(+0.90%)
Sep 22, 2025 20.00 24.85 19.87 24.45 49,423,244 +3.97(+19.38%)
Sep 19, 2025 19.89 20.80 19.80 20.48 31,804,862 +0.57(+2.86%)
Sep 18, 2025 20.28 20.52 19.57 19.91 22,024,094 +0.08(+0.40%)
Sep 17, 2025 19.14 20.15 18.88 19.83 24,382,324 +0.37(+1.90%)
Sep 16, 2025 19.35 19.75 18.65 19.46 21,449,552 +0.11(+0.57%)
Sep 15, 2025 19.10 19.96 18.78 19.35 31,197,964 +0.67(+3.59%)
Sep 12, 2025 17.54 18.71 17.25 18.68 32,935,914 +1.50(+8.73%)
Sep 11, 2025 17.05 17.88 16.64 17.18 29,426,684 +0.20(+1.18%)
Sep 10, 2025 15.66 17.02 15.42 16.98 48,332,840 +1.78(+11.71%)
Sep 09, 2025 14.77 15.24 13.91 15.20 30,994,100 +1.29(+9.27%)
Sep 08, 2025 13.85 13.99 13.16 13.91 19,313,800 +0.02(+0.14%)
Sep 05, 2025 14.69 14.82 13.67 13.89 16,356,763 -0.44(-3.07%)
Sep 04, 2025 14.23 14.58 14.05 14.33 15,757,028 -0.05(-0.35%)
Sep 03, 2025 15.39 15.47 14.36 14.38 19,029,612 -0.88(-5.77%)
Sep 02, 2025 15.13 15.73 14.46 15.26 19,242,852 -0.72(-4.51%)
Aug 29, 2025 16.91 17.29 15.57 15.98 28,060,928 -0.62(-3.73%)
Aug 28, 2025 17.00 17.60 16.46 16.60 31,163,026 -0.10(-0.60%)
Aug 27, 2025 16.42 16.77 15.92 16.70 25,136,714 +0.23(+1.40%)
Aug 26, 2025 15.92 16.53 15.84 16.47 28,172,702 +0.52(+3.26%)
Aug 25, 2025 16.01 16.40 15.57 15.95 23,605,264 -0.10(-0.62%)
Aug 22, 2025 15.53 16.78 15.33 16.05 27,002,204 +0.28(+1.78%)
Aug 21, 2025 15.60 16.25 15.23 15.77 20,641,084 +0.05(+0.32%)
Aug 20, 2025 15.09 15.79 14.03 15.72 31,961,660 +0.38(+2.48%)
Aug 19, 2025 16.16 16.40 14.98 15.34 29,181,416 -1.00(-6.12%)
Aug 18, 2025 14.88 16.92 14.66 16.34 70,549,952 +2.25(+15.97%)
Aug 15, 2025 14.55 14.56 13.53 14.09 17,802,056 -0.46(-3.16%)
Aug 14, 2025 14.62 15.00 13.99 14.55 20,727,520 -0.25(-1.69%)
Aug 13, 2025 15.24 15.85 14.23 14.80 24,670,212 -0.17(-1.14%)
Aug 12, 2025 14.01 15.13 13.83 14.97 25,503,304 +0.94(+6.70%)
Aug 11, 2025 14.27 14.58 13.90 14.03 19,061,112 -0.17(-1.20%)
Aug 08, 2025 14.19 14.49 13.61 14.20 19,089,206 -0.04(-0.28%)
Aug 07, 2025 14.98 15.36 13.65 14.24 28,925,520 -0.54(-3.62%)
Aug 06, 2025 14.82 15.20 14.10 14.78 32,623,014 -0.12(-0.77%)
Aug 05, 2025 13.80 14.90 13.55 14.89 43,349,632 +0.94(+6.74%)
Aug 04, 2025 12.83 13.95 12.35 13.95 41,181,360 +1.43(+11.42%)
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 Of Service.