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 (%)
Aug 31, 2022	2.070	2.380	2.060	2.370	969,376	+0.29(+13.94%)
Aug 30, 2022	2.140	2.140	2.022	2.080	440,426	-0.06(-2.80%)
Aug 29, 2022	1.990	2.140	1.990	2.140	414,791	+0.08(+3.88%)
Aug 26, 2022	1.950	2.120	1.950	2.060	814,970	+0.14(+7.29%)
Aug 25, 2022	1.970	2.020	1.885	1.920	367,079	-0.06(-3.03%)
Aug 24, 2022	1.960	2.020	1.900	1.980	406,490	+0.07(+3.66%)
Aug 23, 2022	1.920	1.970	1.840	1.910	520,390	+0.02(+1.06%)
Aug 22, 2022	1.890	1.910	1.775	1.890	618,827	-0.08(-4.06%)
Aug 19, 2022	1.910	2.022	1.872	1.970	1,168,264	-0.08(-3.90%)
Aug 18, 2022	2.100	2.140	2.030	2.050	494,731	-0.07(-3.30%)
Aug 17, 2022	2.180	2.180	2.070	2.120	541,050	-0.06(-2.75%)
Aug 16, 2022	2.270	2.275	2.090	2.180	749,763	-0.11(-4.80%)
Aug 15, 2022	2.150	2.310	2.120	2.290	1,386,644	+0.11(+5.05%)
Aug 12, 2022	2.150	2.250	2.061	2.180	1,376,197	+0.03(+1.40%)
Aug 11, 2022	2.210	2.340	2.110	2.150	1,696,576	+0.04(+1.90%)
Aug 10, 2022	2.170	2.230	2.090	2.110	1,494,779	+0.04(+1.93%)
Aug 09, 2022	2.190	2.190	1.980	2.070	888,686	-0.12(-5.48%)
Aug 08, 2022	2.060	2.237	2.060	2.190	1,238,032	+0.16(+7.88%)
Aug 05, 2022	2.170	2.190	1.900	2.030	2,188,219	-0.15(-6.88%)
Aug 04, 2022	2.250	2.510	2.130	2.180	2,190,112	-0.14(-6.03%)
Aug 03, 2022	2.320	2.390	2.210	2.320	1,513,738	-0.04(-1.69%)
Aug 02, 2022	2.200	2.440	2.162	2.360	2,711,349	+0.11(+4.89%)

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