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 )

2.930 +0.220 (+8.12%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
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.