ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

APLD Applied Digital Corporation

2.725
0.015 (0.55%)
Last Updated: 13:10:44
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Applied Digital Corporation APLD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.015 0.55% 2.725 13:10:44
Open Price Low Price High Price Close Price Prev Close
2.72 2.68 2.75 2.71
more quote information »

APLD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.733.09772.642.923,939,158-0.005-0.18%
1 Month4.024.022.362.904,540,251-1.30-32.21%
3 Months4.345.40392.363.773,565,796-1.62-37.21%
6 Months4.828.652.364.803,456,077-2.10-43.46%
1 Year3.1311.622.366.384,542,691-0.405-12.94%
3 Years4.7011.620.855.183,127,675-1.98-42.02%
5 Years4.7011.620.855.183,127,675-1.98-42.02%

APLD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 29 2024 2.71 -0.23 -7.82% 2.97 3.00 2.64 3,192,604
Apr 26 2024 2.94 -0.06 -2.00% 3.00 3.0977 2.845 3,298,392
Apr 25 2024 3.00 0.02 0.67% 2.84 3.02 2.82 2,780,204
Apr 24 2024 2.98 0.05 1.71% 2.99 3.08 2.885 5,816,467
Apr 23 2024 2.93 0.22 8.12% 2.73 2.94 2.705 4,510,249
Apr 22 2024 2.71 0.24 9.72% 2.52 2.72 2.47 2,689,279
Apr 19 2024 2.47 0.08 3.35% 2.40 2.52 2.37 3,217,741
Apr 18 2024 2.39 -0.01 -0.42% 2.40 2.46 2.36 2,688,047
Apr 17 2024 2.40 -0.05 -2.04% 2.48 2.48 2.39 2,455,836
Apr 16 2024 2.45 -0.07 -2.58% 2.445 2.53 2.39 4,312,783
Apr 15 2024 2.515 -0.20 -7.20% 2.70 2.72 2.49 4,939,902
Apr 12 2024 2.71 -0.36 -11.73% 3.25 3.48 2.65 11,124,091
Apr 11 2024 3.07 0.08 2.68% 3.00 3.07 2.83 7,729,661
Apr 10 2024 2.99 0.14 4.91% 2.76 3.07 2.75 3,836,148
Apr 09 2024 2.85 -0.28 -8.80% 3.10 3.11 2.7901 6,467,229
Apr 08 2024 3.125 0.15 4.87% 3.10 3.15 2.95 3,930,436
Apr 05 2024 2.98 -0.29 -8.87% 3.07 3.17 2.94 4,333,494
Apr 04 2024 3.27 -0.06 -1.80% 3.52 3.58 3.26 2,880,682
Apr 03 2024 3.33 -0.49 -12.83% 3.82 3.82 3.31 5,439,099
Apr 02 2024 3.82 -0.29 -7.06% 3.83 3.91 3.74 3,742,240
Apr 01 2024 4.11 -0.17 -3.97% 4.25 4.32 4.025 3,187,709
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock