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
Markets:
Overview
News
Currencies
International
Treasuries

Applied Digital Corporation - Common Stock (NQ:APLD)

14.09 -0.46 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 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 (%)
Aug 15, 2025 14.55 14.56 13.53 14.09 17,802,056 -0.46(-3.16%)
Aug 14, 2025 14.62 15.00 13.98 14.55 20,727,520 -0.25(-1.69%)
Aug 13, 2025 15.24 15.85 14.23 14.80 24,670,212 -0.17(-1.14%)
Aug 12, 2025 14.01 15.13 13.83 14.97 25,503,304 +0.94(+6.70%)
Aug 11, 2025 14.27 14.58 13.90 14.03 19,061,112 -0.17(-1.20%)
Aug 08, 2025 14.19 14.49 13.61 14.20 19,089,206 -0.04(-0.28%)
Aug 07, 2025 14.98 15.36 13.65 14.24 28,925,520 -0.54(-3.62%)
Aug 06, 2025 14.82 15.20 14.10 14.78 32,623,014 -0.12(-0.77%)
Aug 05, 2025 13.80 14.90 13.55 14.89 43,349,632 +0.94(+6.74%)
Aug 04, 2025 12.83 13.95 12.35 13.95 41,181,360 +1.43(+11.42%)
Aug 01, 2025 12.47 13.07 11.40 12.52 50,626,720 -0.62(-4.72%)
Jul 31, 2025 12.57 14.06 12.20 13.14 138,000,528 +3.11(+31.01%)
Jul 30, 2025 10.05 10.40 9.790 10.03 28,271,408 -0.09(-0.89%)
Jul 29, 2025 10.32 10.35 9.800 10.12 22,792,528 -0.46(-4.35%)
Jul 28, 2025 10.98 11.01 10.33 10.58 20,488,614 -0.17(-1.58%)
Jul 25, 2025 11.40 11.51 10.73 10.75 17,605,576 -0.45(-4.02%)
Jul 24, 2025 11.04 11.45 10.80 11.20 19,811,780 +0.27(+2.47%)
Jul 23, 2025 11.09 11.23 10.55 10.93 17,519,268 -0.02(-0.18%)
Jul 22, 2025 11.12 11.13 10.35 10.95 22,537,268 -0.14(-1.26%)
Jul 21, 2025 12.19 12.21 11.00 11.09 42,434,512 -0.84(-7.04%)
Jul 18, 2025 11.47 12.15 11.20 11.93 55,754,904 +1.02(+9.35%)
Jul 17, 2025 10.18 11.24 10.08 10.91 54,567,260 +0.85(+8.45%)
Jul 16, 2025 10.07 10.42 9.750 10.06 28,810,808 +0.09(+0.90%)
Jul 15, 2025 9.700 10.25 9.603 9.970 36,506,224 +0.45(+4.73%)
Jul 14, 2025 9.280 9.690 9.235 9.520 22,514,752 +0.34(+3.70%)
Jul 11, 2025 9.330 9.390 9.020 9.180 17,617,448 -0.15(-1.61%)
Jul 10, 2025 9.490 9.636 9.280 9.330 18,087,458 -0.18(-1.89%)
Jul 09, 2025 9.350 9.580 9.130 9.510 24,398,240 +0.29(+3.15%)
Jul 08, 2025 9.840 9.850 9.200 9.220 26,889,448 -0.44(-4.55%)
Jul 07, 2025 10.16 10.17 9.350 9.660 31,252,188 -0.79(-7.56%)
Jul 03, 2025 10.60 10.67 10.26 10.45 17,883,840 -0.11(-1.04%)
Jul 02, 2025 9.840 10.62 9.770 10.56 45,695,360 +0.80(+8.20%)
Jul 01, 2025 10.00 10.37 9.710 9.760 29,200,060 -0.31(-3.08%)
Jun 30, 2025 10.56 10.76 10.05 10.07 31,906,360 -0.31(-2.99%)
Jun 27, 2025 10.91 10.96 10.16 10.38 50,665,424 -0.18(-1.70%)
Jun 26, 2025 9.890 10.69 9.690 10.56 50,618,344 +0.74(+7.54%)
Jun 25, 2025 10.56 10.75 9.700 9.820 34,336,512 -0.50(-4.84%)
Jun 24, 2025 10.15 10.53 9.900 10.32 32,665,152 +0.45(+4.56%)
Jun 23, 2025 10.03 10.27 9.410 9.870 38,301,852 -0.46(-4.45%)
Jun 20, 2025 10.72 10.87 10.13 10.33 37,578,544 -0.28(-2.64%)
Jun 18, 2025 10.96 11.02 10.58 10.61 29,145,436 -0.38(-3.46%)
Jun 17, 2025 11.30 11.78 10.95 10.99 30,140,216 -0.56(-4.85%)
Jun 16, 2025 11.42 11.73 10.89 11.55 40,796,592 +0.37(+3.31%)
Jun 13, 2025 12.02 12.53 11.09 11.18 62,480,936 -1.33(-10.63%)
Jun 12, 2025 11.92 13.09 11.75 12.51 74,762,768 +0.46(+3.82%)
Jun 11, 2025 12.33 12.47 11.75 12.05 44,777,984 -0.43(-3.45%)
Jun 10, 2025 13.03 13.28 12.18 12.48 61,927,920 -0.54(-4.15%)
Jun 09, 2025 14.52 14.58 12.94 13.02 97,272,672 -0.84(-6.06%)
Jun 06, 2025 13.12 15.42 13.06 13.86 182,081,760 +1.09(+8.54%)
Jun 05, 2025 13.97 14.49 12.48 12.77 195,453,408 -0.48(-3.62%)
Jun 04, 2025 10.47 13.47 10.46 13.25 217,010,544 +3.00(+29.27%)
Jun 03, 2025 10.70 10.71 9.600 10.25 150,865,504 +0.11(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.