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

Applied Digital Corporation - Common Stock (NQ: APLD )

8.010 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 8.110 8.350 7.810 8.010 33,324,924 -0.05(-0.68%)
Dec 19, 2024 9.090 9.120 7.840 8.065 18,325,304 -0.69(-7.88%)
Dec 18, 2024 9.730 10.18 8.530 8.755 18,205,924 -0.93(-9.65%)
Dec 17, 2024 10.02 10.16 9.550 9.690 11,745,031 -0.32(-3.20%)
Dec 16, 2024 9.080 10.27 8.960 10.01 24,568,472 +1.11(+12.47%)
Dec 13, 2024 9.020 9.410 8.820 8.900 10,821,441 -0.13(-1.49%)
Dec 12, 2024 9.000 9.555 8.860 9.035 17,235,678 +0.28(+3.14%)
Dec 11, 2024 9.125 9.160 8.570 8.760 12,733,646 -0.18(-2.01%)
Dec 10, 2024 9.680 9.770 8.860 8.940 15,673,028 -0.58(-6.09%)
Dec 09, 2024 11.12 11.15 9.300 9.520 22,661,504 -1.15(-10.78%)
Dec 06, 2024 10.29 11.25 10.18 10.67 25,833,236 +0.63(+6.27%)
Dec 05, 2024 9.830 10.68 9.730 10.04 24,151,818 +0.42(+4.37%)
Dec 04, 2024 9.800 10.44 9.180 9.620 23,109,568 +0.05(+0.52%)
Dec 03, 2024 9.520 9.810 9.365 9.570 9,327,577 -0.05(-0.52%)
Dec 02, 2024 10.19 10.54 9.610 9.620 15,347,208 -0.48(-4.75%)
Nov 29, 2024 9.910 10.59 9.779 10.10 11,660,366 +0.44(+4.55%)
Nov 27, 2024 9.990 10.19 9.370 9.660 10,300,960 -0.08(-0.82%)
Nov 26, 2024 10.56 10.68 9.555 9.740 15,999,800 -0.94(-8.80%)
Nov 25, 2024 10.37 10.94 9.810 10.68 29,586,638 +0.83(+8.43%)
Nov 22, 2024 9.130 9.950 9.030 9.850 22,472,724 +0.70(+7.65%)
Nov 21, 2024 9.200 9.615 8.510 9.150 21,112,628 +0.39(+4.45%)
Nov 20, 2024 9.370 9.680 8.700 8.760 21,818,296 -0.40(-4.37%)
Nov 19, 2024 7.900 9.255 7.770 9.160 30,395,460 +1.41(+18.19%)
Nov 18, 2024 7.430 8.445 7.385 7.750 25,344,772 +0.52(+7.19%)
Nov 15, 2024 7.010 7.570 6.900 7.230 22,470,928 +0.37(+5.39%)
Nov 14, 2024 7.150 7.240 6.640 6.860 10,790,395 -0.31(-4.32%)
Nov 13, 2024 7.600 7.850 6.965 7.170 10,012,358 -0.42(-5.53%)
Nov 12, 2024 7.380 7.720 7.175 7.590 8,398,260 +0.01(+0.13%)
Nov 11, 2024 7.900 8.220 7.440 7.580 12,272,529 +0.02(+0.26%)
Nov 08, 2024 7.810 7.980 7.370 7.560 8,627,107 -0.23(-2.95%)
Nov 07, 2024 7.090 7.880 7.060 7.790 13,861,663 +0.72(+10.18%)
Nov 06, 2024 6.900 7.260 6.560 7.070 14,713,667 +0.70(+10.99%)
Nov 05, 2024 6.070 6.460 5.960 6.370 9,726,901 +0.40(+6.70%)
Nov 04, 2024 6.440 6.470 5.935 5.970 12,969,911 -0.49(-7.59%)
Nov 01, 2024 6.820 7.245 6.240 6.460 21,640,688 -0.30(-4.44%)
Oct 31, 2024 6.850 7.360 6.700 6.760 44,898,200 -0.60(-8.15%)
Oct 30, 2024 7.770 7.910 7.350 7.360 7,023,455 -0.51(-6.48%)
Oct 29, 2024 8.290 8.380 7.800 7.870 7,358,884 -0.40(-4.84%)
Oct 28, 2024 8.200 8.640 8.130 8.270 8,631,176 +0.23(+2.86%)
Oct 25, 2024 8.260 8.490 7.980 8.040 8,779,526 -0.19(-2.31%)
Oct 24, 2024 8.760 8.970 8.040 8.230 9,235,320 -0.38(-4.41%)
Oct 23, 2024 8.970 9.150 8.250 8.610 9,917,715 -0.52(-5.70%)
Oct 22, 2024 8.670 9.480 8.650 9.130 15,057,317 +0.42(+4.82%)
Oct 21, 2024 8.140 8.870 7.680 8.710 15,487,948 +0.53(+6.48%)
Oct 18, 2024 7.940 8.550 7.550 8.180 15,260,734 +0.23(+2.89%)
Oct 17, 2024 8.170 8.170 7.830 7.950 12,978,394 -0.10(-1.24%)
Oct 16, 2024 7.520 8.280 7.430 8.050 15,550,825 +0.75(+10.27%)
Oct 15, 2024 7.610 7.800 7.080 7.300 7,917,607 -0.25(-3.31%)
Oct 14, 2024 7.400 7.760 7.150 7.550 11,038,000 +0.27(+3.71%)
Oct 11, 2024 6.910 7.290 6.902 7.280 9,087,766 +0.39(+5.66%)
Oct 10, 2024 7.490 8.090 6.660 6.890 24,400,472 -0.51(-6.89%)
Oct 09, 2024 7.860 7.910 7.310 7.400 13,286,017 -0.45(-5.73%)
Oct 08, 2024 7.050 7.990 6.900 7.850 10,329,653 +0.75(+10.56%)
Oct 07, 2024 7.350 7.500 7.005 7.100 7,883,093 -0.35(-4.70%)
Oct 04, 2024 8.050 8.260 7.350 7.450 13,889,316 -0.59(-7.34%)
Oct 03, 2024 8.100 8.650 7.880 8.040 10,239,585 -0.15(-1.83%)
Oct 02, 2024 7.950 8.490 7.680 8.190 8,392,209 +0.11(+1.36%)
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 and Conditions.