Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Digital Corporation - Common Stock (NQ:APLD)

5.585 -0.135 (-2.36%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 6.000 6.070 5.480 5.720 25,542,946 -0.38(-6.23%)
Mar 27, 2025 6.380 6.446 6.061 6.100 26,350,364 -0.43(-6.58%)
Mar 26, 2025 7.370 7.375 6.490 6.530 32,233,804 -0.91(-12.23%)
Mar 25, 2025 8.040 8.070 7.400 7.440 23,715,672 -0.55(-6.88%)
Mar 24, 2025 7.300 8.040 7.300 7.990 22,750,552 +0.92(+13.01%)
Mar 21, 2025 7.120 7.290 6.990 7.070 18,816,716 -0.22(-3.02%)
Mar 20, 2025 7.140 7.530 7.120 7.290 17,268,864 +0.03(+0.41%)
Mar 19, 2025 7.050 7.380 6.950 7.260 19,740,218 +0.25(+3.57%)
Mar 18, 2025 7.140 7.330 6.980 7.010 17,929,368 -0.33(-4.50%)
Mar 17, 2025 7.050 7.450 6.975 7.340 14,933,806 +0.34(+4.86%)
Mar 14, 2025 6.480 7.050 6.475 7.000 18,969,304 +0.72(+11.46%)
Mar 13, 2025 6.610 6.650 6.160 6.280 13,679,896 -0.34(-5.14%)
Mar 12, 2025 6.730 6.820 6.170 6.620 19,862,792 +0.25(+3.84%)
Mar 11, 2025 6.310 6.470 6.010 6.375 16,350,146 +0.13(+2.16%)
Mar 10, 2025 6.920 7.010 5.970 6.240 24,255,224 -1.02(-14.05%)
Mar 07, 2025 6.920 7.370 6.700 7.260 22,192,428 +0.26(+3.71%)
Mar 06, 2025 7.290 7.550 6.954 7.000 23,568,980 -0.69(-8.97%)
Mar 05, 2025 7.000 7.730 6.800 7.690 24,564,716 +0.77(+11.13%)
Mar 04, 2025 6.560 7.285 6.300 6.920 27,773,564 +0.04(+0.58%)
Mar 03, 2025 8.275 8.410 6.810 6.880 37,285,740 -1.12(-14.00%)
Feb 28, 2025 7.560 8.070 7.430 8.000 45,835,456 +0.17(+2.17%)
Feb 27, 2025 8.590 8.900 7.800 7.830 48,614,280 -0.28(-3.39%)
Feb 26, 2025 8.040 8.575 7.850 8.105 34,044,616 +0.21(+2.59%)
Feb 25, 2025 8.690 8.685 7.400 7.900 58,321,800 -1.12(-12.42%)
Feb 24, 2025 10.50 10.50 8.600 9.020 45,527,916 -1.63(-15.31%)
Feb 21, 2025 10.36 12.48 10.32 10.65 65,185,448 +0.47(+4.62%)
Feb 20, 2025 10.26 10.46 9.560 10.18 39,559,496 +0.23(+2.31%)
Feb 19, 2025 9.600 10.43 9.550 9.950 27,612,500 +0.32(+3.32%)
Feb 18, 2025 9.370 9.920 9.320 9.630 29,271,082 +0.52(+5.71%)
Feb 14, 2025 8.340 9.280 8.310 9.110 43,196,812 +1.20(+15.17%)
Feb 13, 2025 7.660 7.980 7.400 7.910 17,897,916 +0.35(+4.63%)
Feb 12, 2025 7.400 7.760 7.220 7.560 17,459,568 -0.03(-0.40%)
Feb 11, 2025 7.960 8.209 7.570 7.590 20,562,596 -0.52(-6.41%)
Feb 10, 2025 7.880 8.450 7.770 8.110 19,405,242 +0.32(+4.11%)
Feb 07, 2025 7.910 8.085 7.600 7.790 18,269,708 -0.09(-1.14%)
Feb 06, 2025 8.180 8.240 7.730 7.880 14,096,314 -0.22(-2.72%)
Feb 05, 2025 7.750 8.185 7.695 8.100 21,085,692 +0.41(+5.33%)
Feb 04, 2025 7.530 7.760 7.320 7.690 25,136,572 +0.34(+4.63%)
Feb 03, 2025 6.550 7.470 6.510 7.350 22,604,500 +0.23(+3.23%)
Jan 31, 2025 7.500 7.880 7.080 7.120 23,675,552 -0.26(-3.52%)
Jan 30, 2025 6.900 7.425 6.830 7.380 23,886,356 +0.69(+10.31%)
Jan 29, 2025 6.510 7.060 6.380 6.690 21,005,088 +0.17(+2.61%)
Jan 28, 2025 6.920 7.020 6.250 6.520 32,013,318 +0.04(+0.69%)
Jan 27, 2025 8.220 8.280 6.120 6.475 58,140,848 -2.49(-27.73%)
Jan 24, 2025 9.360 9.500 8.880 8.960 15,065,848 -0.31(-3.34%)
Jan 23, 2025 9.360 9.900 9.240 9.270 15,441,662 -0.37(-3.84%)
Jan 22, 2025 9.380 9.870 9.150 9.640 22,500,504 +0.23(+2.44%)
Jan 21, 2025 9.045 9.530 8.450 9.410 22,344,540 +0.51(+5.73%)
Jan 17, 2025 9.270 9.270 8.580 8.900 23,151,556 -0.08(-0.89%)
Jan 16, 2025 8.280 9.730 8.260 8.980 32,636,320 +0.61(+7.29%)
Jan 15, 2025 8.420 8.690 8.110 8.370 35,205,392 -0.17(-1.99%)
Jan 14, 2025 9.530 9.715 8.250 8.540 68,848,680 +0.77(+9.98%)
Jan 13, 2025 7.960 7.985 7.460 7.765 14,639,174 -0.52(-6.33%)
Jan 10, 2025 8.580 8.580 8.010 8.290 14,213,043 -0.42(-4.77%)
Jan 08, 2025 9.160 9.270 8.320 8.705 14,192,807 -0.71(-7.59%)
Jan 07, 2025 9.940 10.16 9.213 9.420 14,559,044 -0.37(-3.78%)
Jan 06, 2025 9.420 10.20 9.330 9.790 20,710,232 +0.68(+7.46%)
Jan 03, 2025 7.850 9.130 7.800 9.110 18,665,406 +1.31(+16.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.