Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Applied Digital Corporation (APLD)

Compare
5.37
+0.08
+(1.51%)
At close: April 14 at 4:00:01 PM EDT
4.72
-0.65
(-12.10%)
Pre-Market: 8:03:06 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20255.625.685.255.375.3727,336,200
Apr 11, 20255.155.395.055.295.2918,646,900
Apr 10, 20255.305.395.015.135.1320,654,400
Apr 9, 20255.055.684.585.525.5238,326,300
Apr 8, 20255.745.764.895.085.0820,047,800
Apr 7, 20254.405.534.325.265.2631,087,800
Apr 4, 20255.435.534.584.924.9233,316,100
Apr 3, 20255.605.945.595.665.6616,667,400
Apr 2, 20255.866.475.866.246.2427,540,800
Apr 1, 20255.626.155.426.096.0927,913,400
Mar 31, 20255.345.655.285.625.6215,771,100
Mar 28, 20256.006.075.485.725.7225,542,900
Mar 27, 20256.386.456.066.106.1026,381,900
Mar 26, 20257.377.386.496.536.5332,114,600
Mar 25, 20258.048.077.407.447.4423,736,500
Mar 24, 20257.308.047.307.997.9922,759,200
Mar 21, 20257.127.296.997.077.0718,816,700
Mar 20, 20257.147.537.127.297.2917,272,300
Mar 19, 20257.057.386.957.267.2619,771,700
Mar 18, 20257.147.336.987.017.0117,959,500
Mar 17, 20257.057.456.977.347.3414,952,700
Mar 14, 20256.487.056.477.007.0018,969,300
Mar 13, 20256.616.656.166.286.2813,693,800
Mar 12, 20256.736.826.176.626.6219,896,700
Mar 11, 20256.316.476.016.386.3816,365,800
Mar 10, 20256.927.015.976.246.2424,308,200
Mar 7, 20256.927.376.707.267.2622,192,400
Mar 6, 20257.297.556.957.007.0023,672,900
Mar 5, 20257.007.736.807.697.6924,616,400
Mar 4, 20256.567.286.306.926.9227,903,600
Mar 3, 20258.278.416.816.886.8837,464,300
Feb 28, 20257.568.077.438.008.0045,835,400
Feb 27, 20258.598.907.807.837.8348,731,400
Feb 26, 20258.048.577.858.108.1033,991,200
Feb 25, 20258.698.697.407.907.9058,468,500
Feb 24, 202510.5010.508.609.029.0245,655,600
Feb 21, 202510.3612.4810.3210.6510.6564,842,500
Feb 20, 202510.2610.469.5610.1810.1839,672,000
Feb 19, 20259.6010.439.559.959.9527,705,500
Feb 18, 20259.379.929.329.639.6329,356,600
Feb 14, 20258.349.288.309.119.1143,196,700
Feb 13, 20257.667.987.407.917.9117,935,000
Feb 12, 20257.407.767.227.567.5617,503,200
Feb 11, 20257.968.217.577.597.5920,637,500
Feb 10, 20257.888.457.778.118.1119,061,900
Feb 7, 20257.918.097.607.797.7918,269,600
Feb 6, 20258.188.247.737.887.8814,191,500
Feb 5, 20257.758.197.708.108.1021,081,200
Feb 4, 20257.537.767.327.697.6925,232,000
Feb 3, 20256.557.476.517.357.3522,691,000
Jan 31, 20257.507.887.087.127.1223,591,400
Jan 30, 20256.907.436.837.387.3823,972,800
Jan 29, 20256.517.066.386.696.6921,104,600
Jan 28, 20256.927.026.256.526.5232,116,300
Jan 27, 20258.228.286.126.476.4758,316,300
Jan 24, 20259.369.508.888.968.9615,065,800
Jan 23, 20259.369.909.249.279.2715,534,100
Jan 22, 20259.389.879.159.649.6422,555,700
Jan 21, 20259.059.538.459.419.4122,521,000
Jan 17, 20259.279.278.588.908.9023,151,500
Jan 16, 20258.289.738.268.988.9832,713,900
Jan 15, 20258.428.698.118.378.3735,324,800
Jan 14, 20259.539.728.258.548.5469,563,300
Jan 13, 20257.967.997.467.767.7614,744,000
Jan 10, 20258.588.588.018.298.2914,213,000
Jan 8, 20259.169.278.328.708.7014,192,800
Jan 7, 20259.9410.169.219.429.4214,618,900
Jan 6, 20259.4210.209.339.799.7920,750,700
Jan 3, 20257.859.137.809.119.1118,665,400
Jan 2, 20257.858.107.577.807.8011,162,200
Dec 31, 20248.238.237.507.647.6410,666,100
Dec 30, 20248.288.287.417.977.9716,376,100
Dec 27, 20249.099.108.238.398.3912,945,300
Dec 26, 20248.669.358.589.209.2012,570,900
Dec 24, 20248.088.787.968.778.7710,155,600
Dec 23, 20248.208.387.747.927.9212,811,300
Dec 20, 20248.118.357.818.018.0133,324,900
Dec 19, 20249.099.127.848.058.0519,621,200
Dec 18, 20249.7310.188.538.768.7618,259,600
Dec 17, 202410.0210.169.559.699.6911,781,800
Dec 16, 20249.0810.278.9610.0110.0124,302,800
Dec 13, 20249.029.418.828.908.9010,821,400
Dec 12, 20249.009.568.869.039.0317,287,700
Dec 11, 20249.139.168.578.768.7612,809,700
Dec 10, 20249.689.778.868.948.9415,707,100
Dec 9, 202411.1211.159.309.529.5222,732,400
Dec 6, 202410.2911.2510.1810.6710.6725,833,200
Dec 5, 20249.8310.689.7310.0410.0423,743,400
Dec 4, 20249.8010.449.189.629.6223,154,100
Dec 3, 20249.529.819.369.579.579,368,000
Dec 2, 202410.1910.549.619.629.6215,415,900
Nov 29, 20249.9110.599.7810.1010.1011,660,400
Nov 27, 20249.9910.199.379.669.6610,301,000
Nov 26, 202410.5610.689.569.749.7416,050,900
Nov 25, 202410.3710.949.8110.6810.6829,760,700
Nov 22, 20249.139.959.039.859.8522,342,000
Nov 21, 20249.209.618.519.159.1521,171,800
Nov 20, 20249.379.688.708.768.7621,967,400
Nov 19, 20247.909.267.779.169.1630,503,500
Nov 18, 20247.438.447.397.757.7525,546,100
Nov 15, 20247.017.576.907.237.2322,470,900
Nov 14, 20247.157.246.646.866.8610,971,400
Nov 13, 20247.607.856.977.177.1710,021,100
Nov 12, 20247.387.727.187.597.598,415,900
Nov 11, 20247.908.227.447.587.5812,304,100
Nov 8, 20247.817.987.377.567.568,627,100
Nov 7, 20247.097.887.067.797.7913,880,900
Nov 6, 20246.907.266.567.077.0714,752,400
Nov 5, 20246.076.465.966.376.379,794,400
Nov 4, 20246.446.475.935.975.9712,795,000
Nov 1, 20246.827.246.246.466.4621,629,300
Oct 31, 20246.857.366.706.766.7644,462,100
Oct 30, 20247.777.917.357.367.367,043,200
Oct 29, 20248.298.387.807.877.877,363,000
Oct 28, 20248.208.648.138.278.278,635,200
Oct 25, 20248.268.497.988.048.048,779,500
Oct 24, 20248.768.978.048.238.239,244,700
Oct 23, 20248.979.158.258.618.619,918,400
Oct 22, 20248.679.488.659.139.1315,064,700
Oct 21, 20248.148.877.688.718.7115,502,000
Oct 18, 20247.948.557.558.188.1815,260,700
Oct 17, 20248.178.177.837.957.9512,985,800
Oct 16, 20247.528.287.438.058.0515,560,900
Oct 15, 20247.617.807.087.307.307,918,700
Oct 14, 20247.407.767.157.557.5511,040,100
Oct 11, 20246.917.296.907.287.289,087,700
Oct 10, 20247.498.096.666.896.8924,416,400
Oct 9, 20247.867.917.317.407.4013,323,200
Oct 8, 20247.057.996.907.857.8510,339,500
Oct 7, 20247.357.507.017.107.107,893,700
Oct 4, 20248.058.267.357.457.4513,842,000
Oct 3, 20248.108.657.888.048.0410,249,700
Oct 2, 20247.958.497.688.198.198,401,600
Oct 1, 20248.228.547.668.088.0812,116,200
Sep 30, 20247.728.597.308.258.2513,232,400
Sep 27, 20248.268.788.088.198.1912,869,000
Sep 26, 20247.948.527.758.258.2515,998,300
Sep 25, 20247.048.157.037.677.6719,647,800
Sep 24, 20246.727.206.477.087.0815,410,200
Sep 23, 20246.136.876.036.706.7015,381,500
Sep 20, 20245.566.095.516.026.0217,700,800
Sep 19, 20246.406.555.535.565.5616,552,600
Sep 18, 20245.786.705.746.076.0716,947,900
Sep 17, 20246.036.305.765.815.8110,462,300
Sep 16, 20245.906.075.735.895.895,737,900
Sep 13, 20246.146.505.856.096.0913,880,200
Sep 12, 20245.656.075.656.026.029,586,300
Sep 11, 20246.366.535.745.875.8714,139,800
Sep 10, 20246.106.455.806.446.4420,660,300
Sep 9, 20244.726.604.606.586.5853,031,000
Sep 6, 20245.305.574.334.554.5527,902,200
Sep 5, 20244.995.714.255.375.37149,889,900
Sep 4, 20243.113.333.013.243.245,094,900
Sep 3, 20243.573.823.143.153.156,437,900
Aug 30, 20243.883.883.343.653.6512,775,300
Aug 29, 20244.294.973.713.823.829,606,500
Aug 28, 20244.764.784.254.414.416,291,600
Aug 27, 20244.794.824.504.734.733,801,200
Aug 26, 20244.604.934.564.924.923,890,500
Aug 23, 20244.124.644.084.554.555,238,200
Aug 22, 20244.234.254.044.094.092,340,400
Aug 21, 20244.104.193.984.194.194,415,800
Aug 20, 20244.144.253.984.034.031,990,500
Aug 19, 20243.994.113.834.114.112,675,600
Aug 16, 20243.954.093.844.014.014,056,500
Aug 15, 20243.954.203.884.004.004,357,400
Aug 14, 20243.934.053.733.843.842,107,900
Aug 13, 20244.004.073.893.953.952,255,100
Aug 12, 20243.874.113.833.983.983,519,600
Aug 9, 20244.184.193.873.903.906,672,900
Aug 8, 20243.904.163.904.144.143,751,800
Aug 7, 20244.284.323.883.903.903,044,800
Aug 6, 20244.014.283.904.214.213,086,800
Aug 5, 20243.784.043.603.973.974,716,000
Aug 2, 20244.244.364.074.244.243,451,700
Aug 1, 20244.864.944.284.494.494,492,600
Jul 31, 20244.134.954.134.864.867,750,200
Jul 30, 20244.254.343.933.983.984,895,400
Jul 29, 20244.504.674.234.264.263,729,200
Jul 26, 20244.544.844.434.444.444,664,100
Jul 25, 20244.514.644.264.454.454,955,400
Jul 24, 20245.015.184.544.574.575,869,000
Jul 23, 20245.285.385.015.055.054,496,300
Jul 22, 20245.765.845.135.315.315,163,600
Jul 19, 20245.685.805.455.725.723,817,900
Jul 18, 20246.336.385.675.685.685,180,700
Jul 17, 20246.646.826.126.206.204,429,900
Jul 16, 20246.746.886.536.816.814,375,600
Jul 15, 20246.446.766.106.766.765,636,400
Jul 12, 20245.876.635.876.206.206,862,200
Jul 11, 20246.046.325.665.885.886,873,900
Jul 10, 20245.576.265.515.865.869,511,600
Jul 9, 20246.346.605.095.475.4718,775,600
Jul 8, 20247.067.206.727.147.143,923,400
Jul 5, 20246.466.966.346.946.943,197,600
Jul 3, 20246.336.896.316.776.773,143,700
Jul 2, 20246.456.736.286.346.344,763,100
Jul 1, 20245.956.575.956.506.505,628,100
Jun 28, 20246.356.505.835.955.958,825,700
Jun 27, 20246.186.395.866.246.246,451,600
Jun 26, 20246.487.235.916.036.0312,245,500
Jun 25, 20246.106.405.876.336.337,544,600
Jun 24, 20245.546.545.466.086.089,455,600
Jun 21, 20245.835.905.195.525.529,405,200
Jun 20, 20245.216.185.196.046.0413,490,700
Jun 18, 20245.365.525.025.165.169,156,800
Jun 17, 20244.675.504.665.465.4612,992,800
Jun 14, 20244.405.054.374.654.6513,925,400
Jun 13, 20244.094.404.064.374.374,374,100
Jun 12, 20244.254.414.064.134.133,287,300
Jun 11, 20244.044.193.944.144.142,539,600
Jun 10, 20244.404.684.124.134.136,545,700
Jun 7, 20244.764.984.454.504.503,319,400
Jun 6, 20244.534.994.494.924.925,128,200
Jun 5, 20244.224.674.194.674.673,056,200
Jun 4, 20244.054.403.954.254.254,735,500
Jun 3, 20244.204.293.843.963.962,967,200
May 31, 20244.294.384.114.234.234,067,100
May 30, 20244.304.414.114.194.192,280,400
May 29, 20244.544.654.234.334.332,904,900
May 28, 20244.654.654.384.624.623,785,900
May 24, 20244.214.674.194.614.613,379,900
May 23, 20244.404.484.194.254.253,042,100
May 22, 20244.464.524.224.244.241,841,800
May 21, 20244.574.663.924.424.423,785,400
May 20, 20244.144.704.144.584.585,781,300
May 17, 20243.734.203.684.144.144,688,700
May 16, 20243.803.933.623.663.662,692,900
May 15, 20243.653.823.583.803.804,914,200
May 14, 20243.573.763.423.583.584,472,300
May 13, 20243.383.693.363.483.483,440,400
May 10, 20243.403.453.223.313.314,134,400
May 9, 20243.313.383.263.343.342,314,700
May 8, 20243.063.323.023.303.303,200,300
May 7, 20243.203.202.993.103.103,658,500
May 6, 20243.053.333.043.283.282,399,800
May 3, 20243.003.112.983.033.031,431,100
May 2, 20243.043.122.922.962.962,101,200
May 1, 20242.653.212.633.003.005,947,900
Apr 30, 20242.722.752.682.702.701,268,400
Apr 29, 20242.973.002.642.712.713,200,500
Apr 26, 20243.003.102.852.942.943,299,800
Apr 25, 20242.843.022.813.003.002,880,900
Apr 24, 20242.963.082.882.982.985,824,500
Apr 23, 20242.732.942.702.932.934,514,800
Apr 22, 20242.522.722.472.712.712,704,700
Apr 19, 20242.402.522.372.472.473,208,500
Apr 18, 20242.402.462.362.392.392,690,100
Apr 17, 20242.482.482.392.402.402,458,500
Apr 16, 20242.512.532.392.452.454,752,700
Apr 15, 20242.702.722.492.522.524,951,100

Related Tickers

BBAI BigBear.ai Holdings, Inc.
2.6200
-6.76%
 
INOD Innodata Inc.
35.16
-5.20%
 
AUR Aurora Innovation, Inc.
6.03
-2.58%
 
PONY Pony AI Inc.
5.38
+1.51%
 
GDS GDS Holdings Limited
20.40
-1.26%
 
IBM International Business Machines Corporation
239.06
+1.52%
 
CTM Castellum, Inc.
0.9620
+1.44%
 
CYCU Cycurion, Inc. Common Stock
0.5081
+2.54%
 
ACN Accenture plc
289.79
+1.92%
 
VNET VNET Group, Inc.
5.50
-0.72%