Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Digital Corp (NQ: APLD )

4.050 -0.080 (-1.94%)

Streaming Delayed Price Updated: 1:48 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	8.930	8.959	8.000	8.370	3,451,181	-0.86(-9.32%)
May 30, 2023	8.050	9.490	7.930	9.230	4,315,135	+1.30(+16.39%)
May 26, 2023	8.910	9.340	7.850	7.930	2,987,651	-0.94(-10.60%)
May 25, 2023	10.13	10.25	8.150	8.870	5,080,486	-0.22(-2.42%)
May 24, 2023	7.780	9.370	7.730	9.090	6,148,458	+1.15(+14.48%)
May 23, 2023	8.410	8.690	7.320	7.940	4,015,727	-0.47(-5.59%)
May 22, 2023	8.510	8.990	7.790	8.410	6,134,270	-0.16(-1.87%)
May 19, 2023	7.610	8.650	6.740	8.570	11,437,662	+1.18(+15.97%)
May 18, 2023	6.760	8.420	6.620	7.390	15,354,284	+0.34(+4.82%)
May 17, 2023	5.860	7.270	5.630	7.050	26,789,300	+0.94(+15.38%)
May 16, 2023	4.860	6.250	4.350	6.110	79,224,048	+2.70(+78.92%)
May 15, 2023	2.980	3.435	2.970	3.415	1,179,760	+0.54(+18.58%)
May 12, 2023	3.490	3.533	2.880	2.880	1,279,747	-0.61(-17.48%)
May 11, 2023	3.670	3.690	3.450	3.490	455,842	-0.17(-4.64%)
May 10, 2023	3.500	3.765	3.450	3.660	857,838	+0.25(+7.33%)
May 09, 2023	3.390	3.505	3.270	3.410	348,970	+0.02(+0.59%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Applied Digital Corp (NQ: APLD )

Historical Prices