Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Applied Digital Corporation | APLD | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.73 | 2.705 | 2.94 | 2.93 | 2.71 |
APLD Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.445 | 2.94 | 2.36 | 2.48 | 3,072,737 | 0.505 | 20.65% |
1 Month | 4.43 | 4.535 | 2.36 | 3.03 | 4,120,512 | -1.48 | -33.41% |
3 Months | 5.45 | 5.578 | 2.36 | 3.92 | 3,423,200 | -2.50 | -45.87% |
6 Months | 4.67 | 8.65 | 2.36 | 4.89 | 3,393,253 | -1.72 | -36.83% |
1 Year | 3.15 | 11.62 | 2.36 | 6.43 | 4,479,032 | -0.20 | -6.35% |
3 Years | 4.70 | 11.62 | 0.85 | 5.20 | 3,114,513 | -1.75 | -37.23% |
5 Years | 4.70 | 11.62 | 0.85 | 5.20 | 3,114,513 | -1.75 | -37.23% |
APLD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
24 Apr 2024 | 2.93 | 0.22 | 8.12% | 2.73 | 2.94 | 2.705 | 4,510,249 |
23 Apr 2024 | 2.71 | 0.24 | 9.72% | 2.52 | 2.72 | 2.47 | 2,689,279 |
20 Apr 2024 | 2.47 | 0.08 | 3.35% | 2.40 | 2.52 | 2.37 | 3,217,741 |
19 Apr 2024 | 2.39 | -0.01 | -0.42% | 2.40 | 2.46 | 2.36 | 2,688,047 |
18 Apr 2024 | 2.40 | -0.05 | -2.04% | 2.48 | 2.48 | 2.39 | 2,455,836 |
17 Apr 2024 | 2.45 | -0.07 | -2.58% | 2.51 | 2.53 | 2.39 | 4,751,919 |
16 Apr 2024 | 2.515 | -0.20 | -7.20% | 2.70 | 2.72 | 2.49 | 4,939,902 |
13 Apr 2024 | 2.71 | -0.36 | -11.73% | 3.25 | 3.48 | 2.65 | 11,124,091 |
12 Apr 2024 | 3.07 | 0.08 | 2.68% | 3.00 | 3.07 | 2.83 | 7,729,661 |
11 Apr 2024 | 2.99 | 0.14 | 4.91% | 2.85 | 3.07 | 2.71 | 4,019,264 |
10 Apr 2024 | 2.85 | -0.28 | -8.80% | 3.10 | 3.11 | 2.7901 | 6,467,229 |
09 Apr 2024 | 3.125 | 0.15 | 4.87% | 3.10 | 3.15 | 2.95 | 3,930,436 |
06 Apr 2024 | 2.98 | -0.29 | -8.87% | 3.22 | 3.22 | 2.94 | 4,589,999 |
05 Apr 2024 | 3.27 | -0.06 | -1.80% | 3.52 | 3.58 | 3.26 | 2,880,682 |
04 Apr 2024 | 3.33 | -0.49 | -12.83% | 3.82 | 3.82 | 3.31 | 5,439,099 |
03 Apr 2024 | 3.82 | -0.29 | -7.06% | 4.02 | 4.02 | 3.74 | 4,186,049 |
02 Apr 2024 | 4.11 | -0.17 | -3.97% | 4.25 | 4.32 | 4.025 | 3,187,709 |
29 Mar 2024 | 4.28 | -0.07 | -1.61% | 4.35 | 4.535 | 4.26 | 2,181,947 |
28 Mar 2024 | 4.35 | 0.02 | 0.46% | 4.38 | 4.43 | 4.22 | 1,522,051 |
27 Mar 2024 | 4.33 | -0.08 | -1.81% | 4.43 | 4.50 | 4.32 | 1,611,360 |
26 Mar 2024 | 4.41 | 0.17 | 4.01% | 4.29 | 4.5808 | 4.29 | 2,040,797 |