We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applied Digital Corporation | NASDAQ:APLD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.59 | 6.63% | 9.49 | 9.49 | 9.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9.53 | 8.45 | 9.04 | 22,449,657 | 00:59:59 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Jan 2025 | 9.41 | 0.51 | 5.73% | 8.45 | 9.53 | 22,295,267 |
| 17 Jan 2025 | 8.90 | -0.08 | -0.89% | 8.58 | 9.27 | 23,118,762 |
| 16 Jan 2025 | 8.98 | 0.61 | 7.29% | 8.26 | 9.73 | 32,656,450 |
| 15 Jan 2025 | 8.37 | -0.17 | -1.99% | 8.11 | 8.69 | 35,228,158 |
| 14 Jan 2025 | 8.54 | 0.77 | 9.98% | 8.25 | 9.715 | 69,060,162 |
| 13 Jan 2025 | 7.765 | -0.53 | -6.33% | 7.46 | 7.985 | 14,652,101 |
| 10 Jan 2025 | 8.29 | -0.42 | -4.77% | 8.01 | 8.58 | 14,198,752 |
| 08 Jan 2025 | 8.705 | -0.72 | -7.59% | 8.32 | 9.2699 | 14,154,355 |
| 07 Jan 2025 | 9.42 | -0.37 | -3.78% | 9.2131 | 10.16 | 14,576,395 |
| 06 Jan 2025 | 9.79 | 0.68 | 7.46% | 9.33 | 10.20 | 20,665,699 |
| 03 Jan 2025 | 9.11 | 1.31 | 16.79% | 7.80 | 9.13 | 18,582,550 |
| 02 Jan 2025 | 7.80 | 0.16 | 2.09% | 7.57 | 8.10 | 11,131,666 |
| 31 Dec 2024 | 7.64 | -0.33 | -4.14% | 7.50 | 8.23 | 10,651,518 |
| 30 Dec 2024 | 7.97 | -0.42 | -5.01% | 7.41 | 8.28 | 16,345,404 |
| 27 Dec 2024 | 8.39 | -0.81 | -8.80% | 8.23 | 9.10 | 12,922,662 |
| 26 Dec 2024 | 9.20 | 0.43 | 4.90% | 8.58 | 9.35 | 12,578,950 |
| 24 Dec 2024 | 8.77 | 0.85 | 10.73% | 7.96 | 8.78 | 10,155,628 |
| 23 Dec 2024 | 7.92 | -0.09 | -1.12% | 7.74 | 8.38 | 12,776,999 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.54 | 9.73 | 8.11 | 8.64 | 40,015,883 | -0.05 | -0.52% |
| 1 Month | 8.08 | 10.20 | 7.41 | 8.64 | 20,554,737 | 1.41 | 17.45% |
| 3 Months | 8.30 | 11.25 | 5.935 | 8.62 | 18,328,250 | 1.19 | 14.34% |
| 6 Months | 5.76 | 11.25 | 3.01 | 7.57 | 14,600,851 | 3.73 | 64.76% |
| 1 Year | 4.93 | 11.25 | 2.36 | 6.90 | 9,439,864 | 4.56 | 92.49% |
| 3 Years | 4.70 | 11.62 | 0.85 | 6.35 | 5,372,025 | 4.79 | 101.91% |
| 5 Years | 4.70 | 11.62 | 0.85 | 6.35 | 5,372,025 | 4.79 | 101.91% |
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
