Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied Digital Corporation | APLD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 2.98 | 08:41:39 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.98 |
APLD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.40 | 3.08 | 2.36 | 2.76 | 3,784,357 | 0.58 | 24.17% |
| 1 Month | 4.35 | 4.535 | 2.36 | 2.98 | 4,499,107 | -1.37 | -31.49% |
| 3 Months | 5.23 | 5.4039 | 2.36 | 3.85 | 3,538,983 | -2.25 | -43.02% |
| 6 Months | 5.08 | 8.65 | 2.36 | 4.85 | 3,422,368 | -2.10 | -41.34% |
| 1 Year | 2.92 | 11.62 | 2.36 | 6.40 | 4,499,848 | 0.06 | 2.05% |
| 3 Years | 4.70 | 11.62 | 0.85 | 5.19 | 3,122,547 | -1.72 | -36.60% |
| 5 Years | 4.70 | 11.62 | 0.85 | 5.19 | 3,122,547 | -1.72 | -36.60% |
APLD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28 2024 | 4.28 | -0.07 | -1.61% | 4.35 | 4.535 | 4.26 | 2,181,947 |
| Mar 27 2024 | 4.35 | 0.02 | 0.46% | 4.38 | 4.43 | 4.22 | 1,522,051 |
| Mar 26 2024 | 4.33 | -0.08 | -1.81% | 4.43 | 4.50 | 4.32 | 1,611,360 |
| Mar 25 2024 | 4.41 | 0.17 | 4.01% | 4.29 | 4.5808 | 4.29 | 2,040,797 |
