Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Digital Corporation - Common Stock
(NQ:
APLD
)
9.110
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 14, 2025
8.340
9.280
8.310
9.110
43,196,812
+1.20(+15.17%)
Feb 13, 2025
7.660
7.980
7.400
7.910
17,897,916
+0.35(+4.63%)
Feb 12, 2025
7.400
7.760
7.220
7.560
17,459,568
-0.03(-0.40%)
Feb 11, 2025
7.960
8.209
7.570
7.590
20,562,596
-0.52(-6.41%)
Feb 10, 2025
7.880
8.450
7.770
8.110
19,405,242
+0.32(+4.11%)
Feb 07, 2025
7.910
8.085
7.600
7.790
18,269,708
-0.09(-1.14%)
Feb 06, 2025
8.180
8.240
7.730
7.880
14,096,314
-0.22(-2.72%)
Feb 05, 2025
7.750
8.185
7.695
8.100
21,085,692
+0.41(+5.33%)
Feb 04, 2025
7.530
7.760
7.320
7.690
25,136,572
+0.34(+4.63%)
Feb 03, 2025
6.550
7.470
6.510
7.350
22,604,500
+0.23(+3.23%)
Jan 31, 2025
7.500
7.880
7.080
7.120
23,675,552
-0.26(-3.52%)
Jan 30, 2025
6.900
7.425
6.830
7.380
23,886,356
+0.69(+10.31%)
Jan 29, 2025
6.510
7.060
6.380
6.690
21,005,088
+0.17(+2.61%)
Jan 28, 2025
6.920
7.020
6.250
6.520
32,013,318
+0.04(+0.69%)
Jan 27, 2025
8.220
8.280
6.120
6.475
58,140,848
-2.49(-27.73%)
Jan 24, 2025
9.360
9.500
8.880
8.960
15,065,848
-0.31(-3.34%)
Jan 23, 2025
9.360
9.900
9.240
9.270
15,441,662
-0.37(-3.84%)
Jan 22, 2025
9.380
9.870
9.150
9.640
22,500,504
+0.23(+2.44%)
Jan 21, 2025
9.045
9.530
8.450
9.410
22,344,540
+0.51(+5.73%)
Jan 17, 2025
9.270
9.270
8.580
8.900
23,151,556
-0.08(-0.89%)
Jan 16, 2025
8.280
9.730
8.260
8.980
32,636,320
+0.61(+7.29%)
Jan 15, 2025
8.420
8.690
8.110
8.370
35,205,392
-0.17(-1.99%)
Jan 14, 2025
9.530
9.715
8.250
8.540
68,848,680
+0.77(+9.98%)
Jan 13, 2025
7.960
7.985
7.460
7.765
14,639,174
-0.52(-6.33%)
Jan 10, 2025
8.580
8.580
8.010
8.290
14,213,043
-0.42(-4.77%)
Jan 08, 2025
9.160
9.270
8.320
8.705
14,192,807
-0.71(-7.59%)
Jan 07, 2025
9.940
10.16
9.213
9.420
14,559,044
-0.37(-3.78%)
Jan 06, 2025
9.420
10.20
9.330
9.790
20,710,232
+0.68(+7.46%)
Jan 03, 2025
7.850
9.130
7.800
9.110
18,665,406
+1.31(+16.79%)
Jan 02, 2025
7.850
8.100
7.570
7.800
11,125,738
+0.16(+2.09%)
Dec 31, 2024
7.640
0
-0.33(-4.14%)
Dec 30, 2024
8.280
8.280
7.410
7.970
16,340,756
-0.42(-5.01%)
Dec 27, 2024
9.090
9.100
8.230
8.390
12,945,343
-0.81(-8.80%)
Dec 26, 2024
8.660
9.350
8.580
9.200
12,574,470
+0.43(+4.90%)
Dec 24, 2024
8.080
8.780
7.960
8.770
10,155,637
+0.85(+10.73%)
Dec 23, 2024
8.200
8.380
7.740
7.920
12,772,685
-0.09(-1.12%)
Dec 20, 2024
8.110
8.350
7.810
8.010
33,324,924
-0.06(-0.80%)
Dec 19, 2024
9.090
9.120
7.840
8.075
17,697,888
-0.68(-7.77%)
Dec 18, 2024
9.730
10.18
8.530
8.755
18,205,924
-0.93(-9.65%)
Dec 17, 2024
10.02
10.16
9.550
9.690
11,745,021
-0.32(-3.20%)
Dec 16, 2024
9.080
10.27
8.960
10.01
24,568,472
+1.11(+12.47%)
Dec 13, 2024
9.020
9.410
8.820
8.900
10,821,441
-0.13(-1.49%)
Dec 12, 2024
9.000
9.555
8.860
9.035
17,235,676
+0.28(+3.14%)
Dec 11, 2024
9.125
9.160
8.570
8.760
12,733,646
-0.18(-2.01%)
Dec 10, 2024
9.680
9.770
8.860
8.940
15,673,028
-0.58(-6.09%)
Dec 09, 2024
11.12
11.15
9.300
9.520
22,661,504
-1.15(-10.78%)
Dec 06, 2024
10.29
11.25
10.18
10.67
25,833,236
+0.63(+6.27%)
Dec 05, 2024
9.830
10.68
9.730
10.04
24,151,778
+0.42(+4.37%)
Dec 04, 2024
9.800
10.44
9.180
9.620
23,109,568
+0.05(+0.52%)
Dec 03, 2024
9.520
9.810
9.365
9.570
9,327,577
-0.05(-0.52%)
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 and Conditions
.