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

Applied Digital Corporation - Common Stock (NQ:APLD)

15.26 -0.72 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 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 (%)
Aug 29, 2025 16.91 17.29 15.57 15.98 28,060,928 -0.62(-3.73%)
Aug 28, 2025 17.00 17.60 16.46 16.60 31,163,194 -0.10(-0.60%)
Aug 27, 2025 16.42 16.77 15.92 16.70 25,136,714 +0.23(+1.40%)
Aug 26, 2025 15.92 16.53 15.84 16.47 28,172,702 +0.52(+3.26%)
Aug 25, 2025 16.01 16.40 15.57 15.95 23,605,264 -0.10(-0.62%)
Aug 22, 2025 15.53 16.78 15.33 16.05 27,002,204 +0.28(+1.78%)
Aug 21, 2025 15.60 16.25 15.23 15.77 20,641,084 +0.05(+0.32%)
Aug 20, 2025 15.09 15.79 14.03 15.72 31,962,168 +0.38(+2.48%)
Aug 19, 2025 16.16 16.40 14.98 15.34 29,181,416 -1.00(-6.12%)
Aug 18, 2025 14.88 16.92 14.66 16.34 70,549,952 +2.25(+15.97%)
Aug 15, 2025 14.55 14.56 13.53 14.09 17,802,056 -0.46(-3.16%)
Aug 14, 2025 14.62 15.00 13.98 14.55 20,727,520 -0.25(-1.69%)
Aug 13, 2025 15.24 15.85 14.23 14.80 24,670,212 -0.17(-1.14%)
Aug 12, 2025 14.01 15.13 13.83 14.97 25,503,304 +0.94(+6.70%)
Aug 11, 2025 14.27 14.58 13.90 14.03 19,061,112 -0.17(-1.20%)
Aug 08, 2025 14.19 14.49 13.61 14.20 19,089,206 -0.04(-0.28%)
Aug 07, 2025 14.98 15.36 13.65 14.24 28,925,520 -0.54(-3.62%)
Aug 06, 2025 14.82 15.20 14.10 14.78 32,623,014 -0.12(-0.77%)
Aug 05, 2025 13.80 14.90 13.55 14.89 43,349,632 +0.94(+6.74%)
Aug 04, 2025 12.83 13.95 12.35 13.95 41,181,360 +1.43(+11.42%)
Aug 01, 2025 12.47 13.07 11.40 12.52 50,626,720 -0.62(-4.72%)
Jul 31, 2025 12.57 14.06 12.20 13.14 138,000,528 +3.11(+31.01%)
Jul 30, 2025 10.05 10.40 9.790 10.03 28,271,408 -0.09(-0.89%)
Jul 29, 2025 10.32 10.35 9.800 10.12 22,792,528 -0.46(-4.35%)
Jul 28, 2025 10.98 11.01 10.33 10.58 20,488,614 -0.17(-1.58%)
Jul 25, 2025 11.40 11.51 10.73 10.75 17,605,576 -0.45(-4.02%)
Jul 24, 2025 11.04 11.45 10.80 11.20 19,811,780 +0.27(+2.47%)
Jul 23, 2025 11.09 11.23 10.55 10.93 17,519,268 -0.02(-0.18%)
Jul 22, 2025 11.12 11.13 10.35 10.95 22,537,268 -0.14(-1.26%)
Jul 21, 2025 12.19 12.21 11.00 11.09 42,434,512 -0.84(-7.04%)
Jul 18, 2025 11.47 12.15 11.20 11.93 55,754,904 +1.02(+9.35%)
Jul 17, 2025 10.18 11.24 10.08 10.91 54,567,260 +0.85(+8.45%)
Jul 16, 2025 10.07 10.42 9.750 10.06 28,810,808 +0.09(+0.90%)
Jul 15, 2025 9.700 10.25 9.603 9.970 36,506,224 +0.45(+4.73%)
Jul 14, 2025 9.280 9.690 9.235 9.520 22,514,752 +0.34(+3.70%)
Jul 11, 2025 9.330 9.390 9.020 9.180 17,617,448 -0.15(-1.61%)
Jul 10, 2025 9.490 9.636 9.280 9.330 18,087,458 -0.18(-1.89%)
Jul 09, 2025 9.350 9.580 9.130 9.510 24,398,240 +0.29(+3.15%)
Jul 08, 2025 9.840 9.850 9.200 9.220 26,889,448 -0.44(-4.55%)
Jul 07, 2025 10.16 10.17 9.350 9.660 31,252,188 -0.79(-7.56%)
Jul 03, 2025 10.60 10.67 10.26 10.45 17,883,840 -0.11(-1.04%)
Jul 02, 2025 9.840 10.62 9.770 10.56 45,695,360 +0.80(+8.20%)
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.