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 )

2.708 -0.002 (-0.09%)

Streaming Delayed Price Updated: 2:55 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 (%)
Jul 29, 2022	2.180	2.290	1.940	2.120	3,155,527	-0.08(-3.64%)
Jul 28, 2022	2.190	2.260	1.970	2.200	5,497,936	+0.04(+1.85%)
Jul 27, 2022	1.890	2.200	1.860	2.160	5,245,998	+0.30(+16.13%)
Jul 26, 2022	1.830	1.950	1.660	1.860	2,841,705	-0.08(-4.12%)
Jul 25, 2022	1.970	2.070	1.820	1.940	3,183,355	-0.19(-8.92%)
Jul 22, 2022	2.630	2.650	2.020	2.130	19,125,368	-0.12(-5.33%)
Jul 21, 2022	2.040	2.420	2.000	2.250	10,894,925	-0.24(-9.64%)
Jul 20, 2022	2.290	2.950	2.200	2.490	93,146,192	+0.37(+17.45%)
Jul 19, 2022	1.360	2.150	1.350	2.120	131,068,864	+1.06(+100.00%)
Jul 18, 2022	1.070	1.110	1.030	1.060	6,425,733	+0.02(+1.92%)
Jul 15, 2022	0.9200	1.050	0.8900	1.040	735,189	+0.14(+15.86%)
Jul 14, 2022	0.9200	0.9200	0.8761	0.8976	191,818	+0.02(+2.00%)
Jul 13, 2022	0.9900	0.9900	0.8500	0.8800	1,002,522	-0.11(-10.79%)
Jul 12, 2022	1.050	1.050	0.9801	0.9864	401,603	-0.07(-6.94%)
Jul 11, 2022	1.060	1.140	1.040	1.060	613,303	+0.00(+0.00%)
Jul 08, 2022	1.090	1.140	1.020	1.060	369,651	-0.04(-3.64%)
Jul 07, 2022	0.9800	1.120	0.9515	1.100	2,063,117	+0.11(+11.38%)
Jul 06, 2022	1.000	1.037	0.9500	0.9876	171,892	-0.03(-3.18%)
Jul 05, 2022	0.9900	1.020	0.9300	1.020	287,235	+0.06(+5.70%)

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