Advertisement
U.S. markets closed

Applied Digital Corporation (APLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
4.2800-0.0700 (-1.61%)
At close: 04:00PM EDT
4.3200 +0.04 (+0.93%)
After hours: 07:54PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.35004.53504.26004.28004.28002,181,900
Mar 27, 20244.38004.43004.22004.35004.35001,523,200
Mar 26, 20244.43004.50004.32004.33004.33001,612,700
Mar 25, 20244.29004.58104.29004.41004.41002,042,400
Mar 22, 20244.53004.58004.24004.24004.24002,016,700
Mar 21, 20244.78004.97504.52504.55004.55002,952,900
Mar 20, 20244.30004.73504.19004.65004.65003,319,300
Mar 19, 20244.26004.32504.07504.28004.28002,479,600
Mar 18, 20244.59004.59004.21004.24004.24003,110,500
Mar 15, 20244.38004.63004.32004.50004.50006,103,500
Mar 14, 20244.63004.74004.20504.23004.23002,682,400
Mar 13, 20244.36004.76004.33004.61004.61002,321,800
Mar 12, 20244.27504.32004.13004.30004.30001,762,700
Mar 11, 20244.44004.54004.20004.20004.20002,322,500
Mar 08, 20244.25004.78004.25004.59004.59003,781,300
Mar 07, 20244.13004.31004.04004.16004.16001,909,500
Mar 06, 20244.13004.25003.98004.09004.09002,042,300
Mar 05, 20244.11004.19004.02504.09004.09002,070,000
Mar 04, 20244.31004.44004.09004.11004.11002,865,400
Mar 01, 20244.10004.21003.96004.21004.21002,634,100
Feb 29, 20244.46004.52004.06504.15004.15006,744,600
Feb 28, 20244.36004.59504.27004.39004.39003,894,300
Feb 27, 20244.45004.50004.15504.32004.32002,627,100
Feb 26, 20244.10004.32004.07004.30004.30003,513,700
Feb 23, 20244.30004.40003.87504.04504.04504,406,000
Feb 22, 20244.58004.60004.32004.33004.33004,016,600
Feb 21, 20244.62004.70004.35504.39004.39003,388,500
Feb 20, 20244.86004.94004.61504.73004.73002,869,200
Feb 16, 20244.87005.06004.71704.84004.84002,495,800
Feb 15, 20244.89005.02004.67004.94004.94002,751,100
Feb 14, 20244.59004.84004.46004.72004.72002,676,600
Feb 13, 20244.62004.71904.37104.45004.45003,410,900
Feb 12, 20245.15005.40404.74004.85004.85005,632,300
Feb 09, 20245.17005.29005.01505.27505.27503,533,400
Feb 08, 20244.74005.03004.63505.02005.02003,161,300
Feb 07, 20244.75004.78904.48004.74004.74002,631,000
Feb 06, 20244.34004.74004.28004.68004.68003,524,100
Feb 05, 20244.66004.68004.18504.26004.26003,995,500
Feb 02, 20244.98005.04004.66004.69004.69003,393,300
Feb 01, 20245.23005.33004.95005.01005.01002,332,700
Jan 31, 20245.35005.53505.11505.14005.14002,230,300
Jan 30, 20245.45005.57805.36005.40005.40001,382,600
Jan 29, 20245.08005.48005.05005.46005.46002,562,500
Jan 26, 20245.26005.38004.96105.03005.03002,241,500
Jan 25, 20244.85005.21004.78005.15005.15002,725,000
Jan 24, 20245.00005.03004.74004.78004.78001,979,900
Jan 23, 20244.93004.95004.70004.83004.83002,119,700
Jan 22, 20244.92005.12804.62004.87004.87003,799,700
Jan 19, 20245.01005.02004.65004.86004.86005,792,100
Jan 18, 20245.29005.46004.82504.93004.93005,269,700
Jan 17, 20245.36005.45005.00005.13005.13006,059,500
Jan 16, 20246.25006.34005.51005.53005.530013,293,900
Jan 12, 20247.88007.93007.46007.49007.49005,428,500
Jan 11, 20248.24008.65007.44007.84007.84004,211,800
Jan 10, 20248.45008.65008.07208.22008.22003,534,000
Jan 09, 20247.62008.59507.42008.52008.52005,769,200
Jan 08, 20247.40007.60007.03007.59007.59002,871,200
Jan 05, 20247.15007.48007.05007.37007.37002,828,300
Jan 04, 20246.84007.36006.72007.28007.28003,044,200
Jan 03, 20246.63007.06006.36006.84006.84003,440,200
Jan 02, 20246.83007.01506.74006.96006.96002,643,200
Dec 29, 20237.33007.43006.60006.74006.74004,725,900
Dec 28, 20237.46007.55507.20007.30007.30002,485,800
Dec 27, 20237.18007.58007.10007.55007.55003,525,100
Dec 26, 20237.22007.25006.85007.06007.06002,233,800
Dec 22, 20237.15007.36006.95007.19007.19002,275,900
Dec 21, 20236.85007.14006.75507.09007.09002,411,000
Dec 20, 20236.74007.19506.62006.63006.63004,257,100
Dec 19, 20236.78007.30006.40006.76006.76004,601,400
Dec 18, 20236.47006.71506.42006.61006.61002,039,400
Dec 15, 20236.62006.76506.34006.51006.51004,870,500
Dec 14, 20236.28006.89006.28006.56006.56005,102,000
Dec 13, 20235.88006.20005.72006.19006.19004,860,400
Dec 12, 20236.00006.13905.72005.88005.88002,045,900
Dec 11, 20236.47006.49005.87005.99005.99004,248,400
Dec 08, 20235.71006.61005.69506.58006.58005,976,600
Dec 07, 20235.53005.78505.43005.63005.63002,105,000
Dec 06, 20235.47005.69505.41505.62005.62002,680,400
Dec 05, 20235.57005.72505.33105.38005.38002,539,200
Dec 04, 20235.32005.83005.29005.50005.50004,609,800
Dec 01, 20234.65005.26504.62405.19005.19003,545,600
Nov 30, 20234.81004.86004.52004.67004.67002,911,000
Nov 29, 20234.86004.93504.61004.75004.75002,456,100
Nov 28, 20234.60004.95004.58004.83004.83003,038,000
Nov 27, 20234.66004.80004.57004.62004.62001,427,800
Nov 24, 20234.56004.90504.56004.70004.70001,306,400
Nov 22, 20234.51004.60104.38004.56004.56001,987,600
Nov 21, 20234.39004.52904.33504.47004.47002,187,000
Nov 20, 20234.09004.45004.09004.39004.39003,069,200
Nov 17, 20234.38004.38003.95504.04004.04002,847,000
Nov 16, 20234.30004.43004.12004.28004.28002,702,800
Nov 15, 20234.39004.69004.29004.32004.32002,252,300
Nov 14, 20234.10004.37003.90004.36004.36003,574,300
Nov 13, 20234.65004.71003.52003.94003.94009,196,700
Nov 10, 20234.75004.81504.53004.69004.69002,101,100
Nov 09, 20234.94005.13004.73504.75004.75002,368,400
Nov 08, 20235.24005.25004.86004.89004.89002,440,400
Nov 07, 20235.35005.55005.13205.18005.18002,174,200
Nov 06, 20235.44005.46005.15505.36005.36002,419,800
Nov 03, 20235.35005.57005.28005.46005.46001,776,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...