Advertisement
Advertisement
U.S. Markets open in 2 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

Applied Blockchain, Inc. (APLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5000+0.3200 (+14.68%)
At close: 04:00PM EDT
2.5000 0.00 (0.00%)
After hours: 06:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 20222.18002.59002.10002.50002.5000617,500
May 16, 20221.90002.18001.89002.18002.1800211,500
May 13, 20221.73001.98901.73001.80001.8000543,500
May 12, 20222.26002.28001.77001.80001.8000295,000
May 11, 20222.48002.60002.38002.45002.4500189,800
May 10, 20222.91002.98002.50002.59002.5900175,600
May 09, 20223.51003.52002.81002.82002.8200148,600
May 06, 20223.43003.54003.00003.54003.5400137,100
May 05, 20223.27003.49003.12003.37003.370069,800
May 04, 20222.94003.24002.90003.22003.220062,300
May 03, 20222.95003.00302.76402.95002.950089,200
May 02, 20223.37003.39002.90002.95002.9500355,900
Apr 29, 20223.40003.50003.30003.36003.360070,800
Apr 28, 20223.50003.63003.40003.43003.4300149,100
Apr 27, 20223.75003.84003.50003.58003.5800214,000
Apr 26, 20224.03004.03003.79503.80003.8000201,000
Apr 25, 20224.00004.07003.90004.00004.0000128,100
Apr 22, 20224.03004.10004.00004.02004.0200231,300
Apr 21, 20224.61004.78004.04004.11004.1100371,300
Apr 20, 20224.75004.77004.60004.70004.7000211,900
Apr 19, 20224.50004.80004.45004.75004.7500319,900
Apr 18, 20224.60004.66804.46004.50004.5000145,100
Apr 14, 20224.70004.90004.58004.78004.7800372,000
Apr 13, 20224.70004.90004.50004.85004.85003,116,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement