Skip to main content

Applied Digital Corp (NQ: APLD )

4.670 -0.080 (-1.68%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.810 4.860 4.520 4.670 2,909,909 -0.08(-1.68%)
Nov 29, 2023 4.860 4.935 4.610 4.750 2,455,330 -0.08(-1.66%)
Nov 28, 2023 4.600 4.950 4.580 4.830 3,035,895 +0.21(+4.55%)
Nov 27, 2023 4.660 4.800 4.570 4.620 1,426,000 -0.08(-1.70%)
Nov 24, 2023 4.560 4.905 4.560 4.700 1,306,447 +0.14(+3.07%)
Nov 22, 2023 4.510 4.601 4.380 4.560 1,990,704 +0.09(+2.01%)
Nov 21, 2023 4.390 4.529 4.335 4.470 2,185,580 +0.08(+1.82%)
Nov 20, 2023 4.090 4.450 4.090 4.390 3,069,283 +0.35(+8.66%)
Nov 17, 2023 4.380 4.380 3.955 4.040 2,848,600 -0.24(-5.61%)
Nov 16, 2023 4.300 4.430 4.120 4.280 2,702,307 -0.04(-0.93%)
Nov 15, 2023 4.390 4.690 4.290 4.320 2,250,650 -0.04(-0.92%)
Nov 14, 2023 4.100 4.370 3.900 4.360 3,572,041 +0.42(+10.66%)
Nov 13, 2023 4.650 4.710 3.520 3.940 9,172,636 -0.75(-15.99%)
Nov 10, 2023 4.750 4.815 4.530 4.690 2,101,432 -0.06(-1.26%)
Nov 09, 2023 4.940 5.130 4.735 4.750 2,368,438 -0.14(-2.86%)
Nov 08, 2023 5.240 5.250 4.860 4.890 2,435,728 -0.29(-5.60%)
Nov 07, 2023 5.350 5.550 5.131 5.180 2,174,054 -0.18(-3.36%)
Nov 06, 2023 5.440 5.460 5.155 5.360 2,419,809 -0.10(-1.83%)
Nov 03, 2023 5.350 5.570 5.280 5.460 1,776,654 +0.18(+3.41%)
Nov 02, 2023 5.130 5.290 4.980 5.280 2,408,342 +0.35(+7.10%)
Nov 01, 2023 4.800 4.940 4.700 4.930 1,769,161 +0.05(+1.02%)
Oct 31, 2023 4.610 4.940 4.500 4.880 2,263,923 +0.30(+6.55%)
Oct 30, 2023 4.820 4.900 4.480 4.580 2,359,394 -0.23(-4.78%)
Oct 27, 2023 4.820 4.970 4.635 4.810 1,776,799 +0.06(+1.26%)
Oct 26, 2023 4.780 4.960 4.585 4.750 2,231,687 -0.03(-0.63%)
Oct 25, 2023 5.080 5.118 4.760 4.780 3,049,218 -0.29(-5.72%)
Oct 24, 2023 5.070 5.190 4.890 5.070 3,232,846 +0.23(+4.75%)
Oct 23, 2023 4.650 5.050 4.585 4.840 3,486,703 +0.15(+3.20%)
Oct 20, 2023 5.000 5.035 4.655 4.690 4,407,283 -0.32(-6.39%)
Oct 19, 2023 4.910 5.110 4.755 5.010 5,716,019 +0.15(+3.19%)
Oct 18, 2023 5.290 5.435 4.790 4.855 5,567,672 -0.60(-11.08%)
Oct 17, 2023 5.240 5.560 5.201 5.460 2,200,982 -0.03(-0.55%)
Oct 16, 2023 5.200 5.590 5.235 5.490 4,257,233 +0.36(+7.02%)
Oct 13, 2023 5.140 5.300 5.089 5.130 1,931,023 -0.04(-0.77%)
Oct 12, 2023 5.240 5.400 5.010 5.170 3,910,178 -0.09(-1.71%)
Oct 11, 2023 5.450 5.817 5.170 5.260 4,549,099 -0.16(-2.86%)
Oct 10, 2023 4.890 5.750 4.880 5.415 7,000,581 +0.61(+12.58%)
Oct 09, 2023 5.520 6.194 4.425 4.810 14,206,236 -0.36(-6.96%)
Oct 06, 2023 5.020 5.230 4.930 5.170 5,342,130 -0.01(-0.19%)
Oct 05, 2023 5.460 5.530 5.085 5.180 3,610,463 -0.29(-5.39%)
Oct 04, 2023 5.380 5.650 5.360 5.475 2,217,229 +0.09(+1.77%)
Oct 03, 2023 6.340 6.470 5.350 5.380 4,785,585 -0.75(-12.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.