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

Applied Digital Corp (NQ: APLD )

3.310 -0.030 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Jan 31, 2024 5.350 5.535 5.115 5.140 2,229,544 -0.26(-4.81%)
Jan 30, 2024 5.450 5.578 5.360 5.400 1,379,971 -0.06(-1.10%)
Jan 29, 2024 5.080 5.480 5.050 5.460 2,550,523 +0.43(+8.55%)
Jan 26, 2024 5.260 5.380 4.961 5.030 2,241,456 -0.12(-2.33%)
Jan 25, 2024 4.850 5.210 4.780 5.150 2,721,579 +0.37(+7.74%)
Jan 24, 2024 5.000 5.030 4.740 4.780 1,975,554 -0.05(-1.04%)
Jan 23, 2024 4.930 4.950 4.700 4.830 2,123,452 -0.04(-0.82%)
Jan 22, 2024 4.920 5.128 4.620 4.870 3,795,713 +0.01(+0.21%)
Jan 19, 2024 5.010 5.020 4.650 4.860 5,808,128 -0.07(-1.42%)
Jan 18, 2024 5.290 5.460 4.825 4.930 5,267,392 -0.20(-3.90%)
Jan 17, 2024 5.360 5.450 5.000 5.130 6,055,722 -0.40(-7.23%)
Jan 16, 2024 6.250 6.340 5.510 5.530 13,277,306 -1.96(-26.17%)
Jan 12, 2024 7.880 7.930 7.460 7.490 5,435,531 -0.35(-4.46%)
Jan 11, 2024 8.240 8.650 7.440 7.840 4,209,055 -0.38(-4.62%)
Jan 10, 2024 8.450 8.650 8.072 8.220 3,527,482 -0.30(-3.52%)
Jan 09, 2024 7.620 8.595 7.420 8.520 5,763,864 +0.93(+12.25%)
Jan 08, 2024 7.400 7.600 7.030 7.590 2,852,005 +0.22(+2.99%)
Jan 05, 2024 7.150 7.480 7.050 7.370 2,829,992 +0.09(+1.24%)
Jan 04, 2024 6.840 7.360 6.720 7.280 3,043,736 +0.44(+6.43%)
Jan 03, 2024 6.630 7.060 6.360 6.840 3,439,761 -0.12(-1.72%)
Jan 02, 2024 6.830 7.015 6.740 6.960 2,641,679 +0.22(+3.26%)
Dec 29, 2023 7.330 7.430 6.600 6.740 4,726,964 -0.56(-7.67%)
Dec 28, 2023 7.460 7.555 7.199 7.300 2,483,900 -0.25(-3.31%)
Dec 27, 2023 7.180 7.580 7.100 7.550 3,518,155 +0.49(+6.94%)
Dec 26, 2023 7.220 7.250 6.850 7.060 2,229,200 -0.13(-1.81%)
Dec 22, 2023 7.150 7.360 6.950 7.190 2,281,078 +0.10(+1.41%)
Dec 21, 2023 6.850 7.140 6.755 7.090 2,405,146 +0.46(+6.94%)
Dec 20, 2023 6.740 7.195 6.620 6.630 4,251,861 -0.13(-1.92%)
Dec 19, 2023 6.780 7.300 6.400 6.760 4,849,959 +0.15(+2.27%)
Dec 18, 2023 6.470 6.715 6.420 6.610 2,038,878 +0.10(+1.54%)
Dec 15, 2023 6.620 6.765 6.340 6.510 4,873,975 -0.05(-0.76%)
Dec 14, 2023 6.280 6.890 6.280 6.560 5,099,256 +0.37(+5.98%)
Dec 13, 2023 5.880 6.200 5.720 6.190 4,857,085 +0.31(+5.27%)
Dec 12, 2023 6.000 6.139 5.720 5.880 2,026,469 -0.11(-1.84%)
Dec 11, 2023 6.470 6.490 5.870 5.990 4,229,197 -0.59(-8.97%)
Dec 08, 2023 5.710 6.610 5.695 6.580 5,987,688 +0.95(+16.87%)
Dec 07, 2023 5.530 5.785 5.430 5.630 2,102,820 +0.01(+0.18%)
Dec 06, 2023 5.470 5.695 5.415 5.620 2,678,705 +0.24(+4.46%)
Dec 05, 2023 5.570 5.725 5.331 5.380 2,537,255 -0.12(-2.18%)
Dec 04, 2023 5.320 5.830 5.290 5.500 4,605,343 +0.31(+5.97%)
Dec 01, 2023 4.650 5.265 4.624 5.190 3,557,224 +0.52(+11.13%)
Nov 30, 2023 4.810 4.860 4.520 4.670 2,909,909 -0.08(-1.68%)
Nov 29, 2023 4.860 4.935 4.610 4.750 2,455,330 -0.08(-1.66%)
Nov 28, 2023 4.600 4.950 4.580 4.830 3,035,895 +0.21(+4.55%)
Nov 27, 2023 4.660 4.800 4.570 4.620 1,426,000 -0.08(-1.70%)
Nov 24, 2023 4.560 4.905 4.560 4.700 1,306,447 +0.14(+3.07%)
Nov 22, 2023 4.510 4.601 4.380 4.560 1,990,704 +0.09(+2.01%)
Nov 21, 2023 4.390 4.529 4.335 4.470 2,185,580 +0.08(+1.82%)
Nov 20, 2023 4.090 4.450 4.090 4.390 3,069,283 +0.35(+8.66%)
Nov 17, 2023 4.380 4.380 3.955 4.040 2,848,600 -0.24(-5.61%)
Nov 16, 2023 4.300 4.430 4.120 4.280 2,702,307 -0.04(-0.93%)
Nov 15, 2023 4.390 4.690 4.290 4.320 2,250,650 -0.04(-0.92%)
Nov 14, 2023 4.100 4.370 3.900 4.360 3,572,041 +0.42(+10.66%)
Nov 13, 2023 4.650 4.710 3.520 3.940 9,172,636 -0.75(-15.99%)
Nov 10, 2023 4.750 4.815 4.530 4.690 2,101,432 -0.06(-1.26%)
Nov 09, 2023 4.940 5.130 4.735 4.750 2,368,438 -0.14(-2.86%)
Nov 08, 2023 5.240 5.250 4.860 4.890 2,435,728 -0.29(-5.60%)
Nov 07, 2023 5.350 5.550 5.131 5.180 2,174,054 -0.18(-3.36%)
Nov 06, 2023 5.440 5.460 5.155 5.360 2,419,809 -0.10(-1.83%)
Nov 03, 2023 5.350 5.570 5.280 5.460 1,776,654 +0.18(+3.41%)
Nov 02, 2023 5.130 5.290 4.980 5.280 2,408,342 +0.35(+7.10%)
Nov 01, 2023 4.800 4.940 4.700 4.930 1,769,161 +0.05(+1.02%)
Oct 31, 2023 4.610 4.940 4.500 4.880 2,263,923 +0.30(+6.55%)
Oct 30, 2023 4.820 4.900 4.480 4.580 2,359,394 -0.23(-4.78%)
Oct 27, 2023 4.820 4.970 4.635 4.810 1,776,799 +0.06(+1.26%)
Oct 26, 2023 4.780 4.960 4.585 4.750 2,231,687 -0.03(-0.63%)
Oct 25, 2023 5.080 5.118 4.760 4.780 3,049,218 -0.29(-5.72%)
Oct 24, 2023 5.070 5.190 4.890 5.070 3,232,846 +0.23(+4.75%)
Oct 23, 2023 4.650 5.050 4.585 4.840 3,486,703 +0.15(+3.20%)
Oct 20, 2023 5.000 5.035 4.655 4.690 4,407,283 -0.32(-6.39%)
Oct 19, 2023 4.910 5.110 4.755 5.010 5,716,019 +0.15(+3.19%)
Oct 18, 2023 5.290 5.435 4.790 4.855 5,567,672 -0.60(-11.08%)
Oct 17, 2023 5.240 5.560 5.201 5.460 2,200,982 -0.03(-0.55%)
Oct 16, 2023 5.200 5.590 5.235 5.490 4,257,233 +0.36(+7.02%)
Oct 13, 2023 5.140 5.300 5.089 5.130 1,931,023 -0.04(-0.77%)
Oct 12, 2023 5.240 5.400 5.010 5.170 3,910,178 -0.09(-1.71%)
Oct 11, 2023 5.450 5.817 5.170 5.260 4,549,099 -0.16(-2.86%)
Oct 10, 2023 4.890 5.750 4.880 5.415 7,000,581 +0.61(+12.58%)
Oct 09, 2023 5.520 6.194 4.425 4.810 14,206,236 -0.36(-6.96%)
Oct 06, 2023 5.020 5.230 4.930 5.170 5,342,130 -0.01(-0.19%)
Oct 05, 2023 5.460 5.530 5.085 5.180 3,610,463 -0.29(-5.39%)
Oct 04, 2023 5.380 5.650 5.360 5.475 2,217,229 +0.09(+1.77%)
Oct 03, 2023 6.340 6.470 5.350 5.380 4,785,585 -0.75(-12.23%)
Oct 02, 2023 6.250 6.570 6.070 6.130 3,037,095 -0.11(-1.76%)
Sep 29, 2023 6.350 6.580 6.100 6.240 3,009,531 -0.09(-1.42%)
Sep 28, 2023 6.100 6.520 5.970 6.330 3,831,649 +0.27(+4.46%)
Sep 27, 2023 5.750 6.110 5.711 6.060 4,734,434 +0.38(+6.69%)
Sep 26, 2023 5.300 5.690 5.270 5.680 2,789,687 +0.26(+4.80%)
Sep 25, 2023 5.200 5.420 5.340 5.420 1,922,098 +0.13(+2.46%)
Sep 22, 2023 5.240 5.610 5.210 5.290 2,612,095 +0.09(+1.73%)
Sep 21, 2023 5.110 5.290 4.960 5.200 3,152,128 -0.04(-0.76%)
Sep 20, 2023 5.010 5.430 4.980 5.240 3,536,041 +0.25(+5.01%)
Sep 19, 2023 4.930 5.270 4.910 4.990 2,269,980 +0.03(+0.60%)
Sep 18, 2023 5.070 5.310 4.940 4.960 4,240,749 -0.30(-5.70%)
Sep 15, 2023 5.330 5.390 5.070 5.260 6,209,872 -0.14(-2.59%)
Sep 14, 2023 5.330 5.590 5.250 5.400 2,037,083 +0.13(+2.47%)
Sep 13, 2023 5.450 5.575 5.240 5.270 1,795,160 -0.21(-3.83%)
Sep 12, 2023 5.200 5.815 5.175 5.480 3,002,855 +0.27(+5.18%)
Sep 11, 2023 5.180 5.330 4.820 5.210 3,500,431 +0.03(+0.58%)
Sep 08, 2023 5.240 5.330 5.025 5.180 1,990,197 -0.06(-1.15%)
Sep 07, 2023 5.500 5.500 5.160 5.240 2,810,957 -0.40(-7.09%)
Sep 06, 2023 5.570 5.880 5.570 5.640 1,888,862 +0.07(+1.26%)
Sep 05, 2023 5.840 5.840 5.500 5.570 2,505,231 -0.21(-3.63%)
Sep 01, 2023 6.070 6.199 5.750 5.780 2,114,005 -0.26(-4.30%)
Aug 31, 2023 6.350 6.370 6.030 6.040 3,128,484 -0.31(-4.88%)
Aug 30, 2023 6.190 6.565 6.040 6.350 1,924,599 +0.18(+2.92%)
Aug 29, 2023 5.830 6.420 5.770 6.170 3,181,831 +0.38(+6.56%)
Aug 28, 2023 5.920 6.010 5.650 5.790 2,508,892 -0.08(-1.36%)
Aug 25, 2023 5.930 6.060 5.410 5.870 4,177,955 -0.10(-1.68%)
Aug 24, 2023 6.980 7.040 5.870 5.970 4,265,067 -0.81(-11.95%)
Aug 23, 2023 6.070 6.850 6.070 6.780 3,361,195 +0.64(+10.42%)
Aug 22, 2023 6.690 6.940 5.990 6.140 5,319,023 +0.24(+4.07%)
Aug 21, 2023 6.000 6.080 5.730 5.900 2,459,825 -0.10(-1.67%)
Aug 18, 2023 5.940 6.127 5.900 6.000 2,486,421 -0.14(-2.28%)
Aug 17, 2023 6.480 6.480 6.075 6.140 2,856,532 -0.29(-4.58%)
Aug 16, 2023 6.540 6.720 6.330 6.435 2,907,614 -0.12(-1.91%)
Aug 15, 2023 7.320 7.330 6.540 6.560 3,583,212 -0.81(-10.99%)
Aug 14, 2023 6.950 7.460 6.900 7.370 2,752,549 +0.32(+4.54%)
Aug 11, 2023 7.000 7.395 6.861 7.050 2,133,676 -0.10(-1.40%)
Aug 10, 2023 7.280 7.288 6.940 7.150 3,766,476 -0.19(-2.59%)
Aug 09, 2023 7.580 7.770 7.100 7.340 3,551,204 -0.24(-3.17%)
Aug 08, 2023 7.540 8.190 7.520 7.580 4,111,022 -0.32(-4.05%)
Aug 07, 2023 7.790 7.990 7.540 7.900 2,432,453 +0.11(+1.41%)
Aug 04, 2023 8.000 8.100 7.710 7.790 3,448,804 -0.22(-2.75%)
Aug 03, 2023 8.340 8.490 8.000 8.010 3,585,914 -0.38(-4.53%)
Aug 02, 2023 8.820 9.080 8.325 8.390 3,254,953 -0.87(-9.40%)
Aug 01, 2023 9.400 9.400 8.760 9.260 4,069,794 -0.32(-3.34%)
Jul 31, 2023 9.450 10.10 9.270 9.580 4,058,350 +0.18(+1.86%)
Jul 28, 2023 10.23 10.47 9.052 9.405 7,123,154 -0.57(-5.67%)
Jul 27, 2023 10.23 10.63 9.850 9.970 6,004,532 -0.03(-0.30%)
Jul 26, 2023 10.35 11.07 9.855 10.00 10,090,516 -0.24(-2.34%)
Jul 25, 2023 9.030 10.81 8.810 10.24 20,000,868 +1.46(+16.63%)
Jul 24, 2023 8.200 9.890 8.116 8.780 29,693,758 +1.06(+13.73%)
Jul 21, 2023 7.860 8.030 7.460 7.720 4,466,364 -0.01(-0.13%)
Jul 20, 2023 8.380 8.500 7.570 7.730 4,641,520 -0.67(-7.98%)
Jul 19, 2023 8.130 8.451 7.890 8.400 4,216,221 +0.36(+4.48%)
Jul 18, 2023 7.590 8.188 7.370 8.040 4,136,314 +0.51(+6.77%)
Jul 17, 2023 7.470 7.700 7.010 7.530 3,472,984 +0.06(+0.80%)
Jul 14, 2023 8.250 8.680 7.260 7.470 7,590,861 -0.62(-7.66%)
Jul 13, 2023 8.020 8.335 7.832 8.090 3,330,111 +0.13(+1.70%)
Jul 12, 2023 8.610 8.619 7.720 7.955 4,817,276 -0.48(-5.75%)
Jul 11, 2023 8.330 8.732 8.050 8.440 4,343,869 +0.15(+1.81%)
Jul 10, 2023 8.360 8.480 7.760 8.290 5,118,149 -0.08(-0.96%)
Jul 07, 2023 7.750 8.430 7.655 8.370 8,737,976 +0.67(+8.70%)
Jul 06, 2023 8.800 8.820 7.000 7.700 19,271,686 -1.25(-13.97%)
Jul 05, 2023 9.620 10.21 8.840 8.950 8,610,243 -0.96(-9.69%)
Jul 03, 2023 9.500 10.00 9.260 9.910 4,534,012 +0.56(+5.99%)
Jun 30, 2023 8.600 9.560 8.480 9.350 8,845,945 +1.01(+12.11%)
Jun 29, 2023 7.660 8.540 7.600 8.340 6,561,250 +0.60(+7.82%)
Jun 28, 2023 7.110 7.900 6.800 7.735 8,898,107 +0.36(+4.88%)
Jun 27, 2023 8.640 8.780 7.270 7.375 12,328,088 -1.81(-19.75%)
Jun 26, 2023 8.820 9.800 8.140 9.190 15,721,381 +1.10(+13.60%)
Jun 23, 2023 10.28 11.62 7.760 8.090 48,324,932 -1.58(-16.34%)
Jun 22, 2023 9.100 10.02 9.010 9.670 4,104,736 +0.55(+6.03%)
Jun 21, 2023 9.340 10.46 8.740 9.120 6,621,891 -0.16(-1.72%)
Jun 20, 2023 8.990 9.290 8.530 9.280 2,254,486 +0.33(+3.69%)
Jun 16, 2023 9.530 9.640 8.820 8.950 4,140,096 -0.49(-5.19%)
Jun 15, 2023 8.740 9.580 8.630 9.440 2,884,795 +6.05(+178.47%)
May 08, 2023 3.410 3.475 3.270 3.390 377,004 +0.00(+0.00%)
May 05, 2023 3.310 3.435 3.235 3.390 485,899 +0.15(+4.63%)
May 04, 2023 3.080 3.340 3.040 3.240 688,651 +0.12(+3.85%)
May 03, 2023 3.180 3.250 3.120 3.120 349,673 -0.05(-1.58%)
May 02, 2023 3.070 3.195 2.955 3.170 387,537 +0.07(+2.26%)
May 01, 2023 3.130 3.290 3.040 3.100 391,592 -0.10(-3.13%)
Apr 28, 2023 3.210 3.250 3.025 3.200 540,984 +0.00(+0.00%)
Apr 27, 2023 3.120 3.330 3.120 3.200 562,841 +0.08(+2.56%)
Apr 26, 2023 3.110 3.240 3.070 3.120 713,583 +0.06(+1.96%)
Apr 25, 2023 2.920 3.090 2.870 3.060 581,142 +0.07(+2.34%)
Apr 24, 2023 3.180 3.190 2.975 2.990 643,540 -0.20(-6.27%)
Apr 21, 2023 3.290 3.295 3.055 3.190 631,854 -0.04(-1.24%)
Apr 20, 2023 3.390 3.390 3.180 3.230 755,012 -0.23(-6.65%)
Apr 19, 2023 3.440 3.540 3.370 3.460 439,908 -0.07(-1.98%)
Apr 18, 2023 3.760 3.795 3.495 3.530 768,241 -0.20(-5.36%)
Apr 17, 2023 3.520 3.780 3.454 3.730 1,475,149 +0.19(+5.52%)
Apr 14, 2023 3.600 3.635 3.300 3.535 1,280,032 -0.00(-0.14%)
Apr 13, 2023 3.210 3.660 3.170 3.540 2,540,479 +0.39(+12.38%)
Apr 12, 2023 3.100 3.250 2.970 3.150 1,948,972 +0.12(+3.96%)
Apr 11, 2023 2.640 3.115 2.640 3.030 1,549,195 +0.39(+14.77%)
Apr 10, 2023 2.490 2.680 2.350 2.640 1,472,321 +0.14(+5.60%)
Apr 06, 2023 2.100 2.510 2.060 2.500 876,115 +0.35(+16.28%)
Apr 05, 2023 2.170 2.170 2.080 2.150 772,539 -0.07(-3.15%)
Apr 04, 2023 2.360 2.360 2.180 2.220 440,287 -0.13(-5.53%)
Apr 03, 2023 2.270 2.370 2.220 2.350 424,835 +0.11(+4.91%)
Mar 31, 2023 2.240 2.255 2.190 2.240 577,464 +0.05(+2.28%)
Mar 30, 2023 2.130 2.210 2.110 2.190 563,191 +0.10(+4.78%)
Mar 29, 2023 2.080 2.173 2.050 2.090 349,767 +0.05(+2.45%)
Mar 28, 2023 2.040 2.090 1.990 2.040 460,370 -0.02(-0.97%)
Mar 27, 2023 2.060 2.100 2.035 2.060 233,702 +0.01(+0.49%)
Mar 24, 2023 2.070 2.145 2.030 2.050 795,150 -0.02(-0.97%)
Mar 23, 2023 2.140 2.220 2.050 2.070 716,702 -0.05(-2.36%)
Mar 22, 2023 2.210 2.350 2.120 2.120 785,818 -0.09(-4.07%)
Mar 21, 2023 2.050 2.300 2.047 2.210 640,148 +0.18(+8.87%)
Mar 20, 2023 2.080 2.090 1.970 2.030 655,598 +0.03(+1.50%)
Mar 17, 2023 1.930 2.040 1.930 2.000 1,329,267 +0.01(+0.50%)
Mar 16, 2023 1.900 2.030 1.890 1.990 543,345 +0.03(+1.53%)
Mar 15, 2023 1.880 1.985 1.865 1.960 659,606 +0.01(+0.51%)
Mar 14, 2023 2.050 2.140 1.930 1.950 664,600 +0.05(+2.63%)
Mar 13, 2023 1.800 1.945 1.740 1.900 958,924 +0.03(+1.60%)
Mar 10, 2023 1.970 2.030 1.840 1.870 834,896 -0.15(-7.65%)
Mar 09, 2023 2.230 2.280 1.995 2.025 771,953 -0.23(-10.00%)
Mar 08, 2023 2.430 2.430 2.235 2.250 860,007 -0.14(-5.86%)
Mar 07, 2023 2.650 2.650 2.380 2.390 752,000 -0.12(-4.78%)
Mar 06, 2023 2.660 2.680 2.481 2.510 908,311 -0.17(-6.34%)
Mar 03, 2023 2.620 2.710 2.575 2.680 443,043 +0.05(+1.90%)
Mar 02, 2023 2.710 2.710 2.590 2.630 287,305 -0.08(-2.95%)
Mar 01, 2023 2.620 2.765 2.530 2.710 508,225 +0.06(+2.26%)
Feb 28, 2023 2.570 2.740 2.567 2.650 776,944 +0.05(+1.92%)
Feb 27, 2023 2.660 2.705 2.550 2.600 776,763 -0.02(-0.76%)
Feb 24, 2023 2.800 2.840 2.580 2.620 761,752 -0.23(-8.07%)
Feb 23, 2023 2.900 2.950 2.785 2.850 384,338 -0.05(-1.72%)
Feb 22, 2023 2.870 2.960 2.740 2.900 526,278 +0.03(+1.05%)
Feb 21, 2023 3.070 3.120 2.825 2.870 975,862 -0.26(-8.31%)
Feb 17, 2023 3.040 3.140 2.860 3.130 695,515 +0.13(+4.33%)
Feb 16, 2023 3.050 3.160 2.920 3.000 690,806 -0.08(-2.60%)
Feb 15, 2023 2.910 3.110 2.900 3.080 638,842 +0.13(+4.41%)
Feb 14, 2023 3.000 3.085 2.830 2.950 1,063,140 -0.07(-2.48%)
Feb 13, 2023 3.120 3.173 3.000 3.025 713,993 -0.14(-4.27%)
Feb 10, 2023 3.130 3.215 3.000 3.160 570,450 +0.03(+0.96%)
Feb 09, 2023 3.410 3.495 3.102 3.130 778,789 -0.28(-8.21%)
Feb 08, 2023 3.320 3.550 3.280 3.410 1,197,338 +0.09(+2.71%)
Feb 07, 2023 3.100 3.330 3.080 3.320 757,599 +0.11(+3.43%)
Feb 06, 2023 3.240 3.270 3.050 3.210 621,068 -0.08(-2.43%)
Feb 03, 2023 3.280 3.465 3.250 3.290 602,158 -0.04(-1.20%)
Feb 02, 2023 3.320 3.735 3.180 3.330 1,825,886 +0.05(+1.52%)
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.