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 )

3.300 +0.200 (+6.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2023 2.570 2.740 2.567 2.650 776,944 +0.05(+1.92%)
Feb 27, 2023 2.660 2.705 2.550 2.600 776,763 -0.02(-0.76%)
Feb 24, 2023 2.800 2.840 2.580 2.620 761,752 -0.23(-8.07%)
Feb 23, 2023 2.900 2.950 2.785 2.850 384,338 -0.05(-1.72%)
Feb 22, 2023 2.870 2.960 2.740 2.900 526,278 +0.03(+1.05%)
Feb 21, 2023 3.070 3.120 2.825 2.870 975,862 -0.26(-8.31%)
Feb 17, 2023 3.040 3.140 2.860 3.130 695,515 +0.13(+4.33%)
Feb 16, 2023 3.050 3.160 2.920 3.000 690,806 -0.08(-2.60%)
Feb 15, 2023 2.910 3.110 2.900 3.080 638,842 +0.13(+4.41%)
Feb 14, 2023 3.000 3.085 2.830 2.950 1,063,140 -0.07(-2.48%)
Feb 13, 2023 3.120 3.173 3.000 3.025 713,993 -0.14(-4.27%)
Feb 10, 2023 3.130 3.215 3.000 3.160 570,450 +0.03(+0.96%)
Feb 09, 2023 3.410 3.495 3.102 3.130 778,789 -0.28(-8.21%)
Feb 08, 2023 3.320 3.550 3.280 3.410 1,197,338 +0.09(+2.71%)
Feb 07, 2023 3.100 3.330 3.080 3.320 757,599 +0.11(+3.43%)
Feb 06, 2023 3.240 3.270 3.050 3.210 621,068 -0.08(-2.43%)
Feb 03, 2023 3.280 3.465 3.250 3.290 602,158 -0.04(-1.20%)
Feb 02, 2023 3.320 3.735 3.180 3.330 1,825,886 +0.05(+1.52%)
Feb 01, 2023 3.080 3.345 2.980 3.280 1,133,046 +0.18(+5.81%)
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 2.420 694,221 +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%)
Jan 03, 2023 1.890 1.960 1.780 1.840 299,755 +0.00(+0.00%)
Dec 30, 2022 1.860 1.940 1.820 1.840 479,907 -0.04(-2.13%)
Dec 29, 2022 1.800 1.920 1.770 1.880 370,727 +0.11(+6.21%)
Dec 28, 2022 1.800 1.860 1.745 1.770 275,074 -0.06(-3.28%)
Dec 27, 2022 1.940 1.940 1.800 1.830 256,667 -0.09(-4.69%)
Dec 23, 2022 1.920 1.920 1.800 1.920 388,024 +0.00(+0.00%)
Dec 22, 2022 1.730 1.920 1.645 1.920 581,750 +0.21(+12.28%)
Dec 21, 2022 1.630 1.720 1.570 1.710 354,955 +0.10(+6.21%)
Dec 20, 2022 1.510 1.620 1.500 1.610 866,867 +0.10(+6.62%)
Dec 19, 2022 1.600 1.600 1.450 1.510 979,529 -0.10(-6.21%)
Dec 16, 2022 1.620 1.690 1.532 1.610 6,617,109 +0.00(+0.00%)
Dec 15, 2022 1.560 1.630 1.480 1.610 1,282,807 -0.02(-1.23%)
Dec 14, 2022 1.600 1.660 1.550 1.630 1,077,655 +0.03(+1.87%)
Dec 13, 2022 1.750 1.830 1.535 1.600 885,754 -0.10(-5.88%)
Dec 12, 2022 1.650 1.860 1.609 1.700 603,209 +0.11(+6.92%)
Dec 09, 2022 1.640 1.690 1.585 1.590 413,800 -0.05(-3.05%)
Dec 08, 2022 1.610 1.720 1.600 1.640 328,955 +0.04(+2.50%)
Dec 07, 2022 1.820 1.850 1.600 1.600 573,964 -0.20(-11.11%)
Dec 06, 2022 1.930 1.950 1.780 1.800 537,361 -0.12(-6.25%)
Dec 05, 2022 1.920 1.960 1.870 1.920 474,376 +0.03(+1.59%)
Dec 02, 2022 1.910 1.950 1.830 1.890 675,014 -0.02(-1.05%)
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.