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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Digital Corp (NQ: APLD )

2.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.230 2.250 2.145 2.250 336,048 +0.03(+1.35%)
Oct 28, 2022 2.170 2.260 2.125 2.220 335,186 +0.02(+0.91%)
Oct 27, 2022 2.250 2.330 2.190 2.200 537,848 +0.00(+0.00%)
Oct 26, 2022 2.210 2.340 2.140 2.200 561,257 -0.01(-0.45%)
Oct 25, 2022 2.090 2.250 2.080 2.210 696,960 +0.14(+6.76%)
Oct 24, 2022 1.990 2.080 1.930 2.070 318,035 +0.06(+2.99%)
Oct 21, 2022 2.040 2.075 1.950 2.010 305,137 -0.04(-1.95%)
Oct 20, 2022 2.070 2.120 1.940 2.050 398,119 -0.05(-2.38%)
Oct 19, 2022 2.110 2.180 2.070 2.100 395,630 -0.01(-0.47%)
Oct 18, 2022 2.050 2.195 2.050 2.110 464,073 +0.07(+3.43%)
Oct 17, 2022 2.010 2.050 1.960 2.040 596,664 +0.11(+5.70%)
Oct 14, 2022 1.940 2.090 1.875 1.930 999,783 +0.00(+0.00%)
Oct 13, 2022 1.630 1.940 1.630 1.930 685,568 +0.19(+10.92%)
Oct 12, 2022 1.600 1.750 1.600 1.740 385,296 +0.06(+3.57%)
Oct 11, 2022 1.600 1.720 1.530 1.680 607,530 +0.08(+5.00%)
Oct 10, 2022 1.590 1.650 1.535 1.600 281,307 +0.05(+3.23%)
Oct 07, 2022 1.620 1.625 1.500 1.550 432,083 -0.07(-4.32%)
Oct 06, 2022 1.650 1.710 1.600 1.620 368,639 -0.03(-1.82%)
Oct 05, 2022 1.730 1.730 1.621 1.650 235,444 -0.08(-4.62%)
Oct 04, 2022 1.750 1.810 1.710 1.730 593,237 +0.00(+0.00%)
Oct 03, 2022 1.720 1.780 1.620 1.730 447,224 +0.03(+1.76%)
Sep 30, 2022 1.590 1.810 1.590 1.700 436,465 +0.10(+6.25%)
Sep 29, 2022 1.700 1.710 1.530 1.600 431,986 -0.14(-8.05%)
Sep 28, 2022 1.740 1.780 1.695 1.740 334,866 +0.01(+0.58%)
Sep 27, 2022 1.660 1.760 1.630 1.730 1,073,832 +0.14(+8.81%)
Sep 26, 2022 1.590 1.650 1.550 1.590 389,697 +0.00(+0.00%)
Sep 23, 2022 1.710 1.730 1.450 1.590 714,150 -0.17(-9.66%)
Sep 22, 2022 1.930 1.930 1.710 1.760 417,308 -0.16(-8.33%)
Sep 21, 2022 2.030 2.040 1.840 1.920 887,462 -0.14(-6.80%)
Sep 20, 2022 2.020 2.070 1.990 2.060 505,085 -0.02(-0.96%)
Sep 19, 2022 2.010 2.130 1.930 2.080 461,609 -0.07(-3.26%)
Sep 16, 2022 1.940 2.210 1.900 2.150 1,098,465 +0.17(+8.59%)
Sep 15, 2022 2.110 2.110 1.970 1.980 340,211 -0.13(-6.16%)
Sep 14, 2022 2.130 2.130 2.060 2.110 261,663 +0.02(+0.96%)
Sep 13, 2022 2.200 2.210 2.074 2.090 444,686 -0.23(-9.91%)
Sep 12, 2022 2.310 2.370 2.260 2.320 369,109 +0.06(+2.65%)
Sep 09, 2022 2.150 2.300 2.150 2.260 596,954 +0.17(+8.13%)
Sep 08, 2022 2.050 2.110 1.996 2.090 325,911 -0.02(-0.95%)
Sep 07, 2022 2.110 2.120 1.940 2.110 514,767 +0.01(+0.48%)
Sep 06, 2022 2.240 2.260 1.920 2.100 769,040 -0.14(-6.25%)
Sep 02, 2022 2.260 2.300 2.200 2.240 391,677 +0.05(+2.28%)
Sep 01, 2022 2.340 2.360 2.130 2.190 575,997 -0.18(-7.59%)
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%)
Aug 01, 2022 1.960 2.320 1.960 2.250 2,081,327 +0.13(+6.13%)
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%)
Jul 01, 2022 1.070 1.070 0.9200 0.9650 544,811 -0.09(-8.10%)
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%)
Jun 01, 2022 4.950 4.950 4.350 4.860 389,626 +0.03(+0.62%)
May 31, 2022 4.740 4.980 4.710 4.830 761,813 +0.23(+5.00%)
May 27, 2022 3.820 4.680 3.781 4.600 611,021 +0.80(+21.05%)
May 26, 2022 3.800 3.820 3.730 3.800 164,883 +0.03(+0.80%)
May 25, 2022 3.650 3.788 3.420 3.770 299,481 +0.11(+3.01%)
May 24, 2022 3.650 3.900 3.570 3.660 221,566 +0.10(+2.81%)
May 23, 2022 3.620 3.970 3.550 3.560 609,120 -0.09(-2.47%)
May 20, 2022 3.400 4.250 3.120 3.650 2,308,871 +0.56(+18.12%)
May 19, 2022 2.470 3.248 2.361 3.090 251,449 +0.55(+21.65%)
May 18, 2022 2.480 2.650 2.450 2.540 242,473 +0.04(+1.60%)
May 17, 2022 2.180 2.590 2.100 2.500 617,502 +0.32(+14.68%)
May 16, 2022 1.900 2.180 1.890 2.180 211,478 +0.38(+21.11%)
May 13, 2022 1.730 1.989 1.730 1.800 543,507 -0.65(-26.53%)
May 11, 2022 2.450 0 -0.14(-5.41%)
May 10, 2022 2.910 2.980 2.500 2.590 175,635 -0.23(-8.16%)
May 09, 2022 3.510 3.520 2.810 2.820 148,634 -0.72(-20.34%)
May 06, 2022 3.430 3.540 3.000 3.540 137,093 +0.17(+5.04%)
May 05, 2022 3.270 3.490 3.120 3.370 69,809 +0.15(+4.66%)
May 04, 2022 2.940 3.240 2.900 3.220 62,298 +0.27(+9.15%)
May 03, 2022 2.950 3.003 2.764 2.950 89,188 +0.00(+0.00%)
May 02, 2022 3.370 3.390 2.900 2.950 355,860 -0.48(-13.99%)
Apr 28, 2022 3.430 0 -0.15(-4.19%)
Apr 27, 2022 3.580 0 -0.22(-5.79%)
Apr 26, 2022 4.030 4.030 3.795 3.800 201,010 -0.20(-5.00%)
Apr 25, 2022 4.000 4.070 3.900 4.000 128,060 -0.02(-0.50%)
Apr 22, 2022 4.030 4.100 4.000 4.020 231,289 -0.09(-2.19%)
Apr 21, 2022 4.610 4.780 4.040 4.110 371,281 -0.59(-12.55%)
Apr 20, 2022 4.750 4.770 4.600 4.700 211,901 -0.05(-1.05%)
Apr 19, 2022 4.500 4.800 4.450 4.750 319,939 +0.25(+5.56%)
Apr 18, 2022 4.600 4.668 4.460 4.500 145,055 -0.28(-5.86%)
Apr 14, 2022 4.700 4.900 4.580 4.780 372,108 -0.07(-1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.