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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Digital Corp (NQ: APLD )

2.930 +0.220 (+8.12%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.080 1.080 1.040 1.050 689,336 -0.05(-4.55%)
Jun 29, 2022 1.150 1.160 1.090 1.100 705,936 -0.05(-4.35%)
Jun 28, 2022 1.070 1.170 1.060 1.150 901,328 +0.08(+7.48%)
Jun 27, 2022 1.150 1.170 1.060 1.070 405,507 -0.10(-8.55%)
Jun 24, 2022 1.100 1.170 1.080 1.170 1,354,171 +0.08(+7.34%)
Jun 23, 2022 1.230 1.240 1.050 1.090 884,352 -0.11(-9.17%)
Jun 22, 2022 1.100 1.230 1.090 1.200 915,762 -0.01(-0.83%)
Jun 21, 2022 1.140 1.290 1.140 1.210 1,390,009 +0.13(+12.04%)
Jun 17, 2022 1.030 1.080 1.020 1.080 701,034 +0.05(+4.85%)
Jun 16, 2022 1.000 1.050 0.9503 1.030 844,603 +0.02(+1.98%)
Jun 15, 2022 1.020 1.080 0.9500 1.010 1,501,583 -0.02(-1.94%)
Jun 14, 2022 1.260 1.260 0.9800 1.030 2,509,914 -0.27(-20.77%)
Jun 13, 2022 1.300 0 -1.44(-52.55%)
Jun 10, 2022 3.290 3.310 2.650 2.740 429,031 -0.71(-20.58%)
Jun 09, 2022 3.950 4.040 3.420 3.450 144,792 -0.53(-13.32%)
Jun 08, 2022 3.600 4.160 3.540 3.980 228,836 +0.14(+3.65%)
Jun 07, 2022 3.730 3.960 3.560 3.840 380,985 +0.05(+1.32%)
Jun 06, 2022 4.360 4.460 3.610 3.790 435,354 -0.56(-12.87%)
Jun 03, 2022 4.870 4.870 4.200 4.350 219,148 -0.45(-9.38%)
Jun 02, 2022 4.900 5.000 4.500 4.800 386,471 -0.06(-1.23%)
Jun 01, 2022 4.950 4.950 4.350 4.860 389,626 +0.03(+0.62%)
May 31, 2022 4.740 4.980 4.710 4.830 761,813 +0.23(+5.00%)
May 27, 2022 3.820 4.680 3.781 4.600 611,021 +0.80(+21.05%)
May 26, 2022 3.800 3.820 3.730 3.800 164,883 +0.03(+0.80%)
May 25, 2022 3.650 3.788 3.420 3.770 299,481 +0.11(+3.01%)
May 24, 2022 3.650 3.900 3.570 3.660 221,566 +0.10(+2.81%)
May 23, 2022 3.620 3.970 3.550 3.560 609,120 -0.09(-2.47%)
May 20, 2022 3.400 4.250 3.120 3.650 2,308,871 +0.56(+18.12%)
May 19, 2022 2.470 3.248 2.361 3.090 251,449 +0.55(+21.65%)
May 18, 2022 2.480 2.650 2.450 2.540 242,473 +0.04(+1.60%)
May 17, 2022 2.180 2.590 2.100 2.500 617,502 +0.32(+14.68%)
May 16, 2022 1.900 2.180 1.890 2.180 211,478 +0.38(+21.11%)
May 13, 2022 1.730 1.989 1.730 1.800 543,507 -0.65(-26.53%)
May 11, 2022 2.450 0 -0.14(-5.41%)
May 10, 2022 2.910 2.980 2.500 2.590 175,635 -0.23(-8.16%)
May 09, 2022 3.510 3.520 2.810 2.820 148,634 -0.72(-20.34%)
May 06, 2022 3.430 3.540 3.000 3.540 137,093 +0.17(+5.04%)
May 05, 2022 3.270 3.490 3.120 3.370 69,809 +0.15(+4.66%)
May 04, 2022 2.940 3.240 2.900 3.220 62,298 +0.27(+9.15%)
May 03, 2022 2.950 3.003 2.764 2.950 89,188 +0.00(+0.00%)
May 02, 2022 3.370 3.390 2.900 2.950 355,860 -0.48(-13.99%)
Apr 28, 2022 3.430 0 -0.15(-4.19%)
Apr 27, 2022 3.580 0 -0.22(-5.79%)
Apr 26, 2022 4.030 4.030 3.795 3.800 201,010 -0.20(-5.00%)
Apr 25, 2022 4.000 4.070 3.900 4.000 128,060 -0.02(-0.50%)
Apr 22, 2022 4.030 4.100 4.000 4.020 231,289 -0.09(-2.19%)
Apr 21, 2022 4.610 4.780 4.040 4.110 371,281 -0.59(-12.55%)
Apr 20, 2022 4.750 4.770 4.600 4.700 211,901 -0.05(-1.05%)
Apr 19, 2022 4.500 4.800 4.450 4.750 319,939 +0.25(+5.56%)
Apr 18, 2022 4.600 4.668 4.460 4.500 145,055 -0.28(-5.86%)
Apr 14, 2022 4.700 4.900 4.580 4.780 372,108 -0.07(-1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.