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 )

2.980 +0.050 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 29, 2022 2.180 2.290 1.940 2.120 3,155,527 -0.08(-3.64%)
Jul 28, 2022 2.190 2.260 1.970 2.200 5,497,936 +0.04(+1.85%)
Jul 27, 2022 1.890 2.200 1.860 2.160 5,245,998 +0.30(+16.13%)
Jul 26, 2022 1.830 1.950 1.660 1.860 2,841,705 -0.08(-4.12%)
Jul 25, 2022 1.970 2.070 1.820 1.940 3,183,355 -0.19(-8.92%)
Jul 22, 2022 2.630 2.650 2.020 2.130 19,125,368 -0.12(-5.33%)
Jul 21, 2022 2.040 2.420 2.000 2.250 10,894,925 -0.24(-9.64%)
Jul 20, 2022 2.290 2.950 2.200 2.490 93,146,192 +0.37(+17.45%)
Jul 19, 2022 1.360 2.150 1.350 2.120 131,068,864 +1.06(+100.00%)
Jul 18, 2022 1.070 1.110 1.030 1.060 6,425,733 +0.02(+1.92%)
Jul 15, 2022 0.9200 1.050 0.8900 1.040 735,189 +0.14(+15.86%)
Jul 14, 2022 0.9200 0.9200 0.8761 0.8976 191,818 +0.02(+2.00%)
Jul 13, 2022 0.9900 0.9900 0.8500 0.8800 1,002,522 -0.11(-10.79%)
Jul 12, 2022 1.050 1.050 0.9801 0.9864 401,603 -0.07(-6.94%)
Jul 11, 2022 1.060 1.140 1.040 1.060 613,303 +0.00(+0.00%)
Jul 08, 2022 1.090 1.140 1.020 1.060 369,651 -0.04(-3.64%)
Jul 07, 2022 0.9800 1.120 0.9515 1.100 2,063,117 +0.11(+11.38%)
Jul 06, 2022 1.000 1.037 0.9500 0.9876 171,892 -0.03(-3.18%)
Jul 05, 2022 0.9900 1.020 0.9300 1.020 287,235 +0.06(+5.70%)
Jul 01, 2022 1.070 1.070 0.9200 0.9650 544,811 -0.09(-8.10%)
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%)
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.