We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applied Digital Corporation | NASDAQ:APLD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.24771 | 3.61% | 7.1077 | 7.10 | 7.11 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.47 | 6.90 | 7.01 | 8,432,915 | 16:01:58 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Nov 2024 | 6.86 | -0.31 | -4.32% | 6.64 | 7.24 | 10,818,318 |
| 13 Nov 2024 | 7.17 | -0.42 | -5.53% | 6.965 | 7.85 | 10,012,955 |
| 12 Nov 2024 | 7.59 | 0.01 | 0.13% | 7.175 | 7.72 | 8,399,206 |
| 11 Nov 2024 | 7.58 | 0.02 | 0.26% | 7.44 | 8.22 | 12,281,652 |
| 08 Nov 2024 | 7.56 | -0.23 | -2.95% | 7.37 | 7.98 | 8,611,536 |
| 07 Nov 2024 | 7.79 | 0.72 | 10.18% | 7.06 | 7.8799 | 13,866,057 |
| 06 Nov 2024 | 7.07 | 0.70 | 10.99% | 6.56 | 7.26 | 14,073,968 |
| 05 Nov 2024 | 6.37 | 0.40 | 6.70% | 5.96 | 6.46 | 9,735,657 |
| 04 Nov 2024 | 5.97 | -0.49 | -7.59% | 5.935 | 6.47 | 12,973,659 |
| 01 Nov 2024 | 6.46 | -0.30 | -4.44% | 6.24 | 7.245 | 21,620,147 |
| 31 Oct 2024 | 6.76 | -0.60 | -8.15% | 6.70 | 7.36 | 44,773,758 |
| 30 Oct 2024 | 7.36 | -0.51 | -6.48% | 7.35 | 7.91 | 6,997,708 |
| 29 Oct 2024 | 7.87 | -0.40 | -4.84% | 7.8001 | 8.38 | 7,354,765 |
| 28 Oct 2024 | 8.27 | 0.23 | 2.86% | 8.13 | 8.64 | 8,623,143 |
| 25 Oct 2024 | 8.04 | -0.19 | -2.31% | 7.9802 | 8.49 | 8,761,188 |
| 24 Oct 2024 | 8.23 | -0.38 | -4.41% | 8.0401 | 8.97 | 9,233,217 |
| 23 Oct 2024 | 8.61 | -0.52 | -5.70% | 8.25 | 9.15 | 9,893,090 |
| 22 Oct 2024 | 9.13 | 0.42 | 4.82% | 8.65 | 9.48 | 15,055,986 |
| 21 Oct 2024 | 8.71 | 0.53 | 6.48% | 7.68 | 8.87 | 15,482,026 |
| 18 Oct 2024 | 8.18 | 0.23 | 2.89% | 7.55 | 8.55 | 15,244,917 |
| 17 Oct 2024 | 7.95 | -0.10 | -1.24% | 7.835 | 8.17 | 12,964,763 |
| 16 Oct 2024 | 8.05 | 0.75 | 10.27% | 7.43 | 8.28 | 15,533,804 |
| 15 Oct 2024 | 7.30 | -0.25 | -3.31% | 7.08 | 7.80 | 7,916,537 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.88 | 8.22 | 6.64 | 7.34 | 9,880,187 | -0.77229 | -9.80% |
| 1 Month | 7.94 | 9.48 | 5.935 | 7.45 | 13,058,776 | -0.83229 | -10.48% |
| 3 Months | 4.12 | 9.48 | 3.01 | 6.63 | 15,260,898 | 2.99 | 72.52% |
| 6 Months | 3.65 | 9.48 | 3.01 | 6.20 | 9,874,686 | 3.46 | 94.73% |
| 1 Year | 4.39 | 9.48 | 2.36 | 5.81 | 6,720,103 | 2.72 | 61.91% |
| 3 Years | 4.70 | 11.62 | 0.85 | 5.60 | 4,447,938 | 2.41 | 51.23% |
| 5 Years | 4.70 | 11.62 | 0.85 | 5.60 | 4,447,938 | 2.41 | 51.23% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
