Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Applied Digital Corporation | APLD | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
2.705 |
APLD Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.99 | 3.0977 | 2.64 | 2.90 | 3,290,411 | -0.34 | -11.37% |
1 Month | 3.82 | 3.82 | 2.36 | 2.85 | 4,394,274 | -1.17 | -30.63% |
3 Months | 4.75 | 5.4039 | 2.36 | 3.75 | 3,526,972 | -2.10 | -44.21% |
6 Months | 4.80 | 8.65 | 2.36 | 4.79 | 3,456,878 | -2.15 | -44.79% |
1 Year | 3.13 | 11.62 | 2.36 | 6.38 | 4,529,690 | -0.48 | -15.34% |
3 Years | 4.70 | 11.62 | 0.85 | 5.18 | 3,124,068 | -2.05 | -43.62% |
5 Years | 4.70 | 11.62 | 0.85 | 5.18 | 3,124,068 | -2.05 | -43.62% |
APLD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 2.705 | -0.01 | -0.18% | 2.72 | 2.75 | 2.68 | 1,266,512 |
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 | 2.81 | 2,878,079 |
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% | 2.51 | 2.53 | 2.39 | 4,751,919 |
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% | 2.85 | 3.07 | 2.71 | 4,019,264 |
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% | 3.22 | 3.22 | 2.94 | 4,589,999 |
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% | 4.02 | 4.02 | 3.74 | 4,186,049 |
Apr 01 2024 | 4.11 | -0.17 | -3.97% | 4.25 | 4.32 | 4.025 | 3,187,709 |