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)

10.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 10.56 10.76 10.05 10.07 31,906,360 -0.31(-2.99%)
Jun 27, 2025 10.91 10.96 10.16 10.38 50,665,424 -0.18(-1.70%)
Jun 26, 2025 9.890 10.69 9.690 10.56 50,618,344 +0.74(+7.54%)
Jun 25, 2025 10.56 10.75 9.700 9.820 34,336,512 -0.50(-4.84%)
Jun 24, 2025 10.15 10.53 9.900 10.32 32,665,152 +0.45(+4.56%)
Jun 23, 2025 10.03 10.27 9.410 9.870 38,301,852 -0.46(-4.45%)
Jun 20, 2025 10.72 10.87 10.13 10.33 37,578,544 -0.28(-2.64%)
Jun 18, 2025 10.96 11.02 10.58 10.61 29,145,436 -0.38(-3.46%)
Jun 17, 2025 11.30 11.78 10.95 10.99 30,140,216 -0.56(-4.85%)
Jun 16, 2025 11.42 11.73 10.89 11.55 40,796,592 +0.37(+3.31%)
Jun 13, 2025 12.02 12.53 11.09 11.18 62,480,936 -1.33(-10.63%)
Jun 12, 2025 11.92 13.09 11.75 12.51 74,762,768 +0.46(+3.82%)
Jun 11, 2025 12.33 12.47 11.75 12.05 44,777,984 -0.43(-3.45%)
Jun 10, 2025 13.03 13.28 12.18 12.48 61,928,820 -0.54(-4.15%)
Jun 09, 2025 14.52 14.58 12.94 13.02 97,272,672 -0.84(-6.06%)
Jun 06, 2025 13.12 15.42 13.06 13.86 182,081,760 +1.09(+8.54%)
Jun 05, 2025 13.97 14.49 12.48 12.77 195,447,536 -0.48(-3.62%)
Jun 04, 2025 10.48 13.47 10.46 13.25 217,011,344 +3.00(+29.27%)
Jun 03, 2025 10.70 10.71 9.600 10.25 150,865,504 +0.11(+1.08%)
Jun 02, 2025 8.270 10.54 8.030 10.14 239,349,920 +3.31(+48.46%)
May 30, 2025 6.860 7.000 6.675 6.830 23,461,520 -0.21(-2.98%)
May 29, 2025 7.450 7.520 7.010 7.040 25,192,022 -0.23(-3.16%)
May 28, 2025 7.590 7.620 7.150 7.270 25,195,766 -0.32(-4.22%)
May 27, 2025 7.640 7.710 7.240 7.590 30,752,830 +0.23(+3.12%)
May 23, 2025 7.290 7.520 7.085 7.360 24,616,602 -0.12(-1.60%)
May 22, 2025 7.100 7.700 6.970 7.480 55,866,392 +0.70(+10.32%)
May 21, 2025 6.640 7.330 6.530 6.780 45,392,976 +0.05(+0.74%)
May 20, 2025 6.850 6.900 6.430 6.730 36,586,944 -0.09(-1.32%)
May 19, 2025 6.450 6.850 6.300 6.820 51,458,856 -0.01(-0.15%)
May 16, 2025 5.760 6.990 5.750 6.830 74,883,720 +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%)
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.