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: 2:13 PM 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 (%)
Nov 30, 2022	2.050	2.050	1.830	1.950	744,215	-0.06(-2.99%)
Nov 29, 2022	2.030	2.120	1.970	2.010	372,976	+0.01(+0.50%)
Nov 28, 2022	2.200	2.230	1.920	2.000	719,410	-0.24(-10.71%)
Nov 25, 2022	2.240	2.260	2.145	2.240	333,666	+0.00(+0.00%)
Nov 23, 2022	2.190	2.295	2.090	2.240	642,168	+0.13(+6.16%)
Nov 22, 2022	2.180	2.180	2.030	2.110	595,252	-0.03(-1.40%)
Nov 21, 2022	2.180	2.253	2.090	2.140	663,434	-0.06(-2.73%)
Nov 18, 2022	2.470	2.480	2.190	2.200	296,464	-0.23(-9.47%)
Nov 17, 2022	2.420	2.500	2.370	2.430	400,455	-0.04(-1.62%)
Nov 16, 2022	2.420	2.500	2.370	2.470	652,942	+0.02(+0.82%)
Nov 15, 2022	2.410	2.480	2.350	2.450	871,889	+0.10(+4.26%)
Nov 14, 2022	2.300	2.350	2.200	2.350	1,114,538	+0.01(+0.43%)
Nov 11, 2022	2.150	2.360	2.039	2.340	2,121,380	+0.24(+11.43%)
Nov 10, 2022	2.160	2.160	2.041	2.100	720,469	+0.13(+6.60%)
Nov 09, 2022	2.350	2.390	1.960	1.970	816,602	-0.39(-16.53%)
Nov 08, 2022	2.550	2.625	2.310	2.360	1,042,310	-0.17(-6.72%)
Nov 07, 2022	2.400	2.550	2.310	2.530	838,081	+0.12(+4.98%)
Nov 04, 2022	2.280	2.445	2.250	2.410	586,297	+0.16(+7.11%)
Nov 03, 2022	2.190	2.290	2.190	2.250	450,424	-0.01(-0.44%)
Nov 02, 2022	2.270			2.260	611,433	-0.03(-1.31%)

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