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 )

2.940 -0.060 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	2.230	2.250	2.145	2.250	336,048	+0.03(+1.35%)
Oct 28, 2022	2.170	2.260	2.125	2.220	335,186	+0.02(+0.91%)
Oct 27, 2022	2.250	2.330	2.190	2.200	537,848	+0.00(+0.00%)
Oct 26, 2022	2.210	2.340	2.140	2.200	561,257	-0.01(-0.45%)
Oct 25, 2022	2.090	2.250	2.080	2.210	696,960	+0.14(+6.76%)
Oct 24, 2022	1.990	2.080	1.930	2.070	318,035	+0.06(+2.99%)
Oct 21, 2022	2.040	2.075	1.950	2.010	305,137	-0.04(-1.95%)
Oct 20, 2022	2.070	2.120	1.940	2.050	398,119	-0.05(-2.38%)
Oct 19, 2022	2.110	2.180	2.070	2.100	395,630	-0.01(-0.47%)
Oct 18, 2022	2.050	2.195	2.050	2.110	464,073	+0.07(+3.43%)
Oct 17, 2022	2.010	2.050	1.960	2.040	596,664	+0.11(+5.70%)
Oct 14, 2022	1.940	2.090	1.875	1.930	999,783	+0.00(+0.00%)
Oct 13, 2022	1.630	1.940	1.630	1.930	685,568	+0.19(+10.92%)
Oct 12, 2022	1.600	1.750	1.600	1.740	385,296	+0.06(+3.57%)
Oct 11, 2022	1.600	1.720	1.530	1.680	607,530	+0.08(+5.00%)
Oct 10, 2022	1.590	1.650	1.535	1.600	281,307	+0.05(+3.23%)
Oct 07, 2022	1.620	1.625	1.500	1.550	432,083	-0.07(-4.32%)
Oct 06, 2022	1.650	1.710	1.600	1.620	368,639	-0.03(-1.82%)
Oct 05, 2022	1.730	1.730	1.621	1.650	235,444	-0.08(-4.62%)
Oct 04, 2022	1.750	1.810	1.710	1.730	593,237	+0.00(+0.00%)

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