Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Applied Digital Corp (NQ: APLD )

4.010 +0.350 (+9.56%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	3.180	3.320	2.985	3.100	1,810,015	-0.10(-3.13%)
Jan 30, 2023	3.330	3.570	3.030	3.200	2,897,015	+0.00(+0.00%)
Jan 27, 2023	2.640	3.330	2.600	3.200	2,969,239	+0.57(+21.67%)
Jan 26, 2023	2.550	2.860	2.520	2.630	1,530,378	+0.15(+6.05%)
Jan 25, 2023	2.450	2.515	2.360	2.480	683,408	-0.03(-1.20%)
Jan 24, 2023	2.320	2.550	2.300	2.510	1,433,673	+0.17(+7.26%)
Jan 23, 2023	2.360	2.430	2.275	2.340	763,578	-0.06(-2.50%)
Jan 20, 2023	2.420	2.470	2.310	2.400	765,923	-0.02(-0.83%)
Jan 19, 2023	2.330	2.450	2.300	2.420	693,471	+0.06(+2.54%)
Jan 18, 2023	2.250	2.430	2.250	2.360	885,507	+0.11(+4.89%)
Jan 17, 2023	2.220	2.310	2.160	2.250	1,009,072	+0.11(+5.14%)
Jan 13, 2023	2.230	2.300	2.082	2.140	1,512,459	-0.06(-2.73%)
Jan 12, 2023	2.110	2.240	2.080	2.200	851,759	+0.10(+4.76%)
Jan 11, 2023	2.130	2.245	2.030	2.100	627,988	-0.07(-3.23%)
Jan 10, 2023	2.020	2.190	1.950	2.170	579,265	+0.09(+4.33%)
Jan 09, 2023	1.910	2.205	1.860	2.080	753,006	+0.22(+11.83%)
Jan 06, 2023	1.790	1.870	1.610	1.860	394,849	+0.07(+3.91%)
Jan 05, 2023	1.830	1.840	1.740	1.790	279,158	-0.04(-2.19%)
Jan 04, 2023	1.860	1.900	1.800	1.830	411,255	-0.01(-0.54%)

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 Sausalito

Find A Business

or Browse Listings

Applied Digital Corp (NQ: APLD )

Historical Prices