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 )

2.710 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2022	1.080	1.080	1.040	1.050	689,336	-0.05(-4.55%)
Jun 29, 2022	1.150	1.160	1.090	1.100	705,936	-0.05(-4.35%)
Jun 28, 2022	1.070	1.170	1.060	1.150	901,328	+0.08(+7.48%)
Jun 27, 2022	1.150	1.170	1.060	1.070	405,507	-0.10(-8.55%)
Jun 24, 2022	1.100	1.170	1.080	1.170	1,354,171	+0.08(+7.34%)
Jun 23, 2022	1.230	1.240	1.050	1.090	884,352	-0.11(-9.17%)
Jun 22, 2022	1.100	1.230	1.090	1.200	915,762	-0.01(-0.83%)
Jun 21, 2022	1.140	1.290	1.140	1.210	1,390,009	+0.13(+12.04%)
Jun 17, 2022	1.030	1.080	1.020	1.080	701,034	+0.05(+4.85%)
Jun 16, 2022	1.000	1.050	0.9503	1.030	844,603	+0.02(+1.98%)
Jun 15, 2022	1.020	1.080	0.9500	1.010	1,501,583	-0.02(-1.94%)
Jun 14, 2022	1.260	1.260	0.9800	1.030	2,509,914	-0.27(-20.77%)
Jun 13, 2022				1.300	0	-1.44(-52.55%)
Jun 10, 2022	3.290	3.310	2.650	2.740	429,031	-0.71(-20.58%)
Jun 09, 2022	3.950	4.040	3.420	3.450	144,792	-0.53(-13.32%)
Jun 08, 2022	3.600	4.160	3.540	3.980	228,836	+0.14(+3.65%)
Jun 07, 2022	3.730	3.960	3.560	3.840	380,985	+0.05(+1.32%)
Jun 06, 2022	4.360	4.460	3.610	3.790	435,354	-0.56(-12.87%)
Jun 03, 2022	4.870	4.870	4.200	4.350	219,148	-0.45(-9.38%)
Jun 02, 2022	4.900	5.000	4.500	4.800	386,471	-0.06(-1.23%)

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