APLD - Applied Digital Corp.
IEX Last Trade
8.36
0.060 0.718%
Share volume: 148,912
Last Updated: Fri 27 Dec 2024 08:30:24 PM CET
Data Processing, Hosting, and Related Services:
14.55%
PREVIOUS CLOSE
CHG
CHG%
$8.30
0.06
0.72%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $8.66 | $8.66 | $9.35 | $9.35 | $8.58 | $8.58 | $9.20 | $9.20 | 12,609,385 | $11,689,558.00 |
| 12/24/2024 | $8.08 | $8.08 | $8.78 | $8.78 | $7.96 | $7.96 | $8.77 | $8.77 | 10,155,628 | $10,078,008.00 |
| 12/23/2024 | $8.20 | $8.20 | $8.38 | $8.38 | $7.74 | $7.74 | $7.92 | $7.92 | 12,811,265 | $12,811,265.00 |
| 12/20/2024 | $8.11 | $8.11 | $8.35 | $8.35 | $7.81 | $7.81 | $8.01 | $8.01 | 33,324,893 | $33,160,695.00 |
| 12/19/2024 | $9.09 | $9.09 | $9.12 | $9.12 | $7.84 | $7.84 | $8.05 | $8.05 | 19,621,204 | $19,621,204.00 |
| 12/18/2024 | $9.73 | $9.73 | $10.18 | $10.18 | $8.53 | $8.53 | $8.76 | $8.76 | 18,259,557 | $18,259,557.00 |
| 12/17/2024 | $10.02 | $10.02 | $10.16 | $10.16 | $9.55 | $9.55 | $9.69 | $9.69 | 11,781,815 | $11,781,815.00 |
| 12/16/2024 | $9.08 | $9.08 | $10.27 | $10.27 | $8.96 | $8.96 | $10.01 | $10.01 | 24,302,757 | $24,302,757.00 |