Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Digital Corporation - Common Stock (NQ:APLD)

6.830 +1.240 (+22.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 5.760 6.990 5.750 6.830 74,810,224 +1.24(+22.18%)
May 15, 2025 5.920 5.930 5.512 5.590 30,286,334 -0.39(-6.52%)
May 14, 2025 5.770 6.280 5.760 5.980 51,658,152 +0.37(+6.60%)
May 13, 2025 5.440 5.700 5.240 5.610 39,611,688 +0.30(+5.65%)
May 12, 2025 5.600 5.730 5.255 5.310 38,801,800 -0.08(-1.48%)
May 09, 2025 5.490 5.670 5.130 5.390 24,933,776 -0.11(-2.00%)
May 08, 2025 5.390 5.635 5.260 5.500 28,954,384 +0.25(+4.76%)
May 07, 2025 5.180 5.330 5.090 5.250 25,203,352 +0.04(+0.77%)
May 06, 2025 5.080 5.240 4.990 5.210 24,510,244 +0.04(+0.77%)
May 05, 2025 5.180 5.320 4.930 5.170 32,466,136 -0.13(-2.45%)
May 02, 2025 5.255 5.420 5.071 5.300 33,147,164 +0.09(+1.73%)
May 01, 2025 4.680 5.290 4.620 5.210 46,592,892 +0.67(+14.76%)
Apr 30, 2025 4.380 4.570 4.200 4.540 35,995,368 +0.06(+1.34%)
Apr 29, 2025 4.690 4.730 4.450 4.480 26,232,464 -0.23(-4.88%)
Apr 28, 2025 4.760 4.940 4.430 4.710 29,847,946 +0.01(+0.21%)
Apr 25, 2025 4.570 4.730 4.410 4.700 39,549,268 +0.16(+3.52%)
Apr 24, 2025 4.100 4.630 4.065 4.540 37,732,112 +0.46(+11.27%)
Apr 23, 2025 4.250 4.345 4.040 4.080 30,587,712 +0.05(+1.24%)
Apr 22, 2025 4.040 4.270 3.950 4.030 33,110,464 +0.08(+2.03%)
Apr 21, 2025 3.880 4.255 3.810 3.950 38,681,404 +0.00(+0.00%)
Apr 17, 2025 3.990 4.180 3.770 3.950 36,383,072 -0.13(-3.19%)
Apr 16, 2025 3.380 4.090 3.310 4.080 56,254,724 +0.64(+18.60%)
Apr 15, 2025 4.600 4.720 3.360 3.440 128,186,904 -1.93(-35.94%)
Apr 14, 2025 5.620 5.675 5.250 5.370 28,160,966 +0.08(+1.51%)
Apr 11, 2025 5.150 5.385 5.050 5.290 18,646,900 +0.16(+3.12%)
Apr 10, 2025 5.299 5.395 5.010 5.130 20,642,992 -0.39(-7.07%)
Apr 09, 2025 5.050 5.680 4.580 5.520 38,278,172 +0.44(+8.66%)
Apr 08, 2025 5.740 5.760 4.890 5.080 20,004,354 -0.18(-3.42%)
Apr 07, 2025 4.400 5.370 4.320 5.260 31,052,424 +0.34(+6.91%)
Apr 04, 2025 5.435 5.525 4.580 4.920 33,316,124 -0.74(-13.07%)
Apr 03, 2025 5.600 5.940 5.590 5.660 16,637,757 -0.58(-9.29%)
Apr 02, 2025 5.860 6.470 5.860 6.240 27,448,974 +0.15(+2.46%)
Apr 01, 2025 5.620 6.150 5.420 6.090 27,885,102 +0.47(+8.36%)
Mar 31, 2025 5.340 5.650 5.280 5.620 15,747,302 -0.10(-1.75%)
Mar 28, 2025 6.000 6.070 5.480 5.720 25,542,946 -0.38(-6.23%)
Mar 27, 2025 6.380 6.446 6.061 6.100 26,350,364 -0.43(-6.58%)
Mar 26, 2025 7.370 7.375 6.490 6.530 32,233,804 -0.91(-12.23%)
Mar 25, 2025 8.040 8.070 7.400 7.440 23,715,672 -0.55(-6.88%)
Mar 24, 2025 7.300 8.040 7.300 7.990 22,750,552 +0.92(+13.01%)
Mar 21, 2025 7.120 7.290 6.990 7.070 18,816,716 -0.22(-3.02%)
Mar 20, 2025 7.140 7.530 7.120 7.290 17,268,864 +0.03(+0.41%)
Mar 19, 2025 7.050 7.380 6.950 7.260 19,740,218 +0.25(+3.57%)
Mar 18, 2025 7.140 7.330 6.980 7.010 17,929,368 -0.33(-4.50%)
Mar 17, 2025 7.050 7.450 6.975 7.340 14,933,806 +0.34(+4.86%)
Mar 14, 2025 6.480 7.050 6.475 7.000 18,969,304 +0.72(+11.46%)
Mar 13, 2025 6.610 6.650 6.160 6.280 13,679,896 -0.34(-5.14%)
Mar 12, 2025 6.730 6.820 6.170 6.620 19,862,792 +0.25(+3.84%)
Mar 11, 2025 6.310 6.470 6.010 6.375 16,350,146 +0.13(+2.16%)
Mar 10, 2025 6.920 7.010 5.970 6.240 24,255,224 -1.02(-14.05%)
Mar 07, 2025 6.920 7.370 6.700 7.260 22,192,428 +0.26(+3.71%)
Mar 06, 2025 7.290 7.550 6.954 7.000 23,568,980 -0.69(-8.97%)
Mar 05, 2025 7.000 7.730 6.800 7.690 24,564,716 +0.77(+11.13%)
Mar 04, 2025 6.560 7.285 6.300 6.920 27,773,564 +0.04(+0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.