Skip to main content

Applied Digital Corp (NQ: APLD )

4.300 +0.255 (+6.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 4.100 4.320 4.070 4.300 3,500,797 +0.25(+6.30%)
Feb 23, 2024 4.300 4.400 3.875 4.045 4,405,976 -0.29(-6.58%)
Feb 22, 2024 4.580 4.600 4.320 4.330 4,007,725 -0.06(-1.37%)
Feb 21, 2024 4.620 4.700 4.355 4.390 3,385,132 -0.34(-7.19%)
Feb 20, 2024 4.860 4.940 4.615 4.730 2,868,427 -0.11(-2.27%)
Feb 16, 2024 4.870 5.060 4.717 4.840 2,507,132 -0.10(-2.02%)
Feb 15, 2024 4.890 5.020 4.670 4.940 2,738,844 +0.22(+4.66%)
Feb 14, 2024 4.590 4.840 4.460 4.720 2,659,908 +0.27(+6.07%)
Feb 13, 2024 4.620 4.719 4.371 4.450 3,409,195 -0.40(-8.25%)
Feb 12, 2024 5.150 5.404 4.740 4.850 5,628,367 -0.43(-8.06%)
Feb 09, 2024 5.170 5.290 5.015 5.275 3,533,428 +0.26(+5.08%)
Feb 08, 2024 4.740 5.030 4.635 5.020 3,158,065 +0.28(+5.91%)
Feb 07, 2024 4.750 4.789 4.480 4.740 2,625,583 +0.06(+1.28%)
Feb 06, 2024 4.340 4.740 4.280 4.680 3,518,140 +0.42(+9.86%)
Feb 05, 2024 4.660 4.680 4.185 4.260 3,993,417 -0.43(-9.17%)
Feb 02, 2024 4.980 5.040 4.660 4.690 3,403,664 -0.32(-6.39%)
Feb 01, 2024 5.230 5.330 4.950 5.010 2,328,259 -0.13(-2.53%)
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%)
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.