Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Digital Corp (NQ: APLD )

7.560 -0.230 (-2.95%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	7.810	7.980	7.370	7.560	8,598,458	-0.23(-2.95%)
Nov 07, 2024	7.090	7.880	7.060	7.790	13,861,663	+0.72(+10.18%)
Nov 06, 2024	6.900	7.260	6.560	7.070	14,713,667	+0.70(+10.99%)
Nov 05, 2024	6.070	6.460	5.960	6.370	9,726,901	+0.40(+6.70%)
Nov 04, 2024	6.440	6.470	5.935	5.970	12,969,911	-0.49(-7.59%)
Nov 01, 2024	6.820	7.245	6.240	6.460	21,640,688	-0.30(-4.44%)
Oct 31, 2024	6.850	7.360	6.700	6.760	44,898,200	-0.60(-8.15%)
Oct 30, 2024	7.770	7.910	7.350	7.360	7,023,455	-0.51(-6.48%)
Oct 29, 2024	8.290	8.380	7.800	7.870	7,358,884	-0.40(-4.84%)
Oct 28, 2024	8.200	8.640	8.130	8.270	8,631,176	+0.23(+2.86%)
Oct 25, 2024	8.260	8.490	7.980	8.040	8,779,526	-0.19(-2.31%)
Oct 24, 2024	8.760	8.970	8.040	8.230	9,235,320	-0.38(-4.41%)
Oct 23, 2024	8.970	9.150	8.250	8.610	9,917,715	-0.52(-5.70%)
Oct 22, 2024	8.670	9.480	8.650	9.130	15,057,317	+0.42(+4.82%)
Oct 21, 2024	8.140	8.870	7.680	8.710	15,487,948	+0.53(+6.48%)
Oct 18, 2024	7.940	8.550	7.550	8.180	15,260,734	+0.23(+2.89%)
Oct 17, 2024	8.170	8.170	7.830	7.950	12,978,394	-0.10(-1.24%)
Oct 16, 2024	7.520	8.280	7.430	8.050	15,550,825	+0.75(+10.27%)
Oct 15, 2024	7.610	7.800	7.080	7.300	7,917,607	-0.25(-3.31%)
Oct 14, 2024	7.400	7.760	7.150	7.550	11,038,000	+0.27(+3.71%)
Oct 11, 2024	6.910	7.290	6.902	7.280	9,087,766	+0.39(+5.66%)
Oct 10, 2024	7.490	8.090	6.660	6.890	24,400,472	-0.51(-6.89%)
Oct 09, 2024	7.860	7.910	7.310	7.400	13,286,017	-0.45(-5.73%)
Oct 08, 2024	7.050	7.990	6.900	7.850	10,329,653	+0.75(+10.56%)
Oct 07, 2024	7.350	7.500	7.005	7.100	7,883,093	-0.35(-4.70%)
Oct 04, 2024	8.050	8.260	7.350	7.450	13,889,316	-0.59(-7.34%)
Oct 03, 2024	8.100	8.650	7.880	8.040	10,239,585	-0.15(-1.83%)
Oct 02, 2024	7.950	8.490	7.680	8.190	8,392,209	+0.11(+1.36%)
Oct 01, 2024	8.220	8.540	7.660	8.080	12,110,489	-0.17(-2.06%)
Sep 30, 2024	7.720	8.590	7.300	8.250	13,236,798	+0.06(+0.73%)
Sep 27, 2024	8.260	8.785	8.080	8.190	12,868,958	-0.06(-0.73%)
Sep 26, 2024	7.940	8.520	7.750	8.250	15,982,915	+0.58(+7.56%)
Sep 25, 2024	7.040	8.150	7.031	7.670	19,632,978	+0.59(+8.33%)
Sep 24, 2024	6.720	7.200	6.470	7.080	15,399,654	+0.38(+5.67%)
Sep 23, 2024	6.130	6.870	6.025	6.700	15,374,754	+0.68(+11.30%)
Sep 20, 2024	5.560	6.090	5.510	6.020	17,700,796	+0.46(+8.27%)
Sep 19, 2024	6.400	6.550	5.530	5.560	16,496,128	-0.51(-8.40%)
Sep 18, 2024	5.780	6.700	5.745	6.070	16,920,860	+0.26(+4.48%)
Sep 17, 2024	6.030	6.300	5.760	5.810	10,446,946	-0.08(-1.36%)
Sep 16, 2024	5.900	6.067	5.730	5.890	5,730,583	-0.20(-3.28%)
Sep 13, 2024	6.140	6.500	5.850	6.090	13,880,168	+0.07(+1.16%)
Sep 12, 2024	5.650	6.065	5.650	6.020	9,564,394	+0.15(+2.56%)
Sep 11, 2024	6.360	6.530	5.740	5.870	14,100,723	-0.57(-8.85%)
Sep 10, 2024	6.100	6.450	5.800	6.440	20,643,594	-0.14(-2.13%)
Sep 09, 2024	4.715	6.600	4.600	6.580	52,990,492	+2.03(+44.62%)
Sep 06, 2024	5.300	5.570	4.330	4.550	27,902,216	-0.82(-15.27%)
Sep 05, 2024	4.990	5.710	4.250	5.370	149,785,104	+2.13(+65.74%)
Sep 04, 2024	3.110	3.330	3.010	3.240	5,092,778	+0.09(+2.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Applied Digital Corp (NQ: APLD )

Historical Prices