Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2022 2.18 2.25 2.09 2.14 663.4 Thousand
18 Nov, 2022 2.47 2.48 2.19 2.2 296.3 Thousand
17 Nov, 2022 2.42 2.5 2.37 2.43 400.5 Thousand
16 Nov, 2022 2.42 2.5 2.37 2.47 652.9 Thousand
15 Nov, 2022 2.41 2.48 2.35 2.45 872.4 Thousand
14 Nov, 2022 2.3 2.35 2.2 2.35 1.11 Million
11 Nov, 2022 2.15 2.36 2.04 2.34 2.12 Million
10 Nov, 2022 2.16 2.24 2.04 2.1 721 Thousand
09 Nov, 2022 2.35 2.39 1.96 1.97 818.6 Thousand
08 Nov, 2022 2.55 2.63 2.31 2.36 1.04 Million