Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2021 0.32 0.35 0.32 0.33 28.46 Thousand
13 Sep, 2021 0.32 0.33 0.3 0.33 29.07 Thousand
10 Sep, 2021 0.34 0.34 0.31 0.33 7482.00
09 Sep, 2021 0.33 0.36 0.33 0.33 6240.00
08 Sep, 2021 0.3 0.35 0.3 0.33 33.54 Thousand
07 Sep, 2021 0.33 0.36 0.28 0.3 47.01 Thousand
03 Sep, 2021 0.32 0.37 0.27 0.35 54.46 Thousand
02 Sep, 2021 0.27 0.37 0.27 0.33 519.4 Thousand
01 Sep, 2021 0.24 0.3 0.21 0.28 168.72 Thousand
31 Aug, 2021 0.3 0.3 0.2 0.25 825.46 Thousand