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 )

4.140 +0.480 (+13.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.600	9.560	8.480	9.350	8,845,945	+1.01(+12.11%)
Jun 29, 2023	7.660	8.540	7.600	8.340	6,561,250	+0.60(+7.82%)
Jun 28, 2023	7.110	7.900	6.800	7.735	8,898,107	+0.36(+4.88%)
Jun 27, 2023	8.640	8.780	7.270	7.375	12,328,088	-1.81(-19.75%)
Jun 26, 2023	8.820	9.800	8.140	9.190	15,721,381	+1.10(+13.60%)
Jun 23, 2023	10.28	11.62	7.760	8.090	48,324,932	-1.58(-16.34%)
Jun 22, 2023	9.100	10.02	9.010	9.670	4,104,736	+0.55(+6.03%)
Jun 21, 2023	9.340	10.46	8.740	9.120	6,621,891	-0.16(-1.72%)
Jun 20, 2023	8.990	9.290	8.530	9.280	2,254,486	+0.33(+3.69%)
Jun 16, 2023	9.530	9.640	8.820	8.950	4,140,096	-0.49(-5.19%)
Jun 15, 2023	8.740	9.580	8.630	9.440	2,884,795	+6.05(+178.47%)
May 08, 2023	3.410	3.475	3.270	3.390	377,004	+0.00(+0.00%)
May 05, 2023	3.310	3.435	3.235	3.390	485,899	+0.15(+4.63%)
May 04, 2023	3.080	3.340	3.040	3.240	688,651	+0.12(+3.85%)
May 03, 2023	3.180	3.250	3.120	3.120	349,673	-0.05(-1.58%)
May 02, 2023	3.070	3.195	2.955	3.170	387,537	+0.07(+2.26%)
May 01, 2023	3.130	3.290	3.040	3.100	391,592	-0.10(-3.13%)
Apr 28, 2023	3.210	3.250	3.025	3.200	540,984	+0.00(+0.00%)
Apr 27, 2023	3.120	3.330	3.120	3.200	562,841	+0.08(+2.56%)
Apr 26, 2023	3.110	3.240	3.070	3.120	713,583	+0.06(+1.96%)
Apr 25, 2023	2.920	3.090	2.870	3.060	581,142	+0.07(+2.34%)
Apr 24, 2023	3.180	3.190	2.975	2.990	643,540	-0.20(-6.27%)
Apr 21, 2023	3.290	3.295	3.055	3.190	631,854	-0.04(-1.24%)
Apr 20, 2023	3.390	3.390	3.180	3.230	755,012	-0.23(-6.65%)
Apr 19, 2023	3.440	3.540	3.370	3.460	439,908	-0.07(-1.98%)
Apr 18, 2023	3.760	3.795	3.495	3.530	768,241	-0.20(-5.36%)
Apr 17, 2023	3.520	3.780	3.454	3.730	1,475,149	+0.19(+5.52%)
Apr 14, 2023	3.600	3.635	3.300	3.535	1,280,032	-0.00(-0.14%)
Apr 13, 2023	3.210	3.660	3.170	3.540	2,540,479	+0.39(+12.38%)
Apr 12, 2023	3.100	3.250	2.970	3.150	1,948,972	+0.12(+3.96%)
Apr 11, 2023	2.640	3.115	2.640	3.030	1,549,195	+0.39(+14.77%)
Apr 10, 2023	2.490	2.680	2.350	2.640	1,472,321	+0.14(+5.60%)
Apr 06, 2023	2.100	2.510	2.060	2.500	876,115	+0.35(+16.28%)
Apr 05, 2023	2.170	2.170	2.080	2.150	772,539	-0.07(-3.15%)
Apr 04, 2023	2.360	2.360	2.180	2.220	440,287	-0.13(-5.53%)

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