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 )

2.715 +0.005 (+0.18%)

Streaming Delayed Price Updated: 10:58 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Applied Digital Corp (NQ: APLD )

Historical Prices