Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2022 1.59 1.65 1.54 1.6 281.3 Thousand
07 Oct, 2022 1.62 1.63 1.5 1.55 432.1 Thousand
06 Oct, 2022 1.65 1.71 1.6 1.62 368.6 Thousand
05 Oct, 2022 1.73 1.73 1.62 1.65 235.7 Thousand
04 Oct, 2022 1.75 1.81 1.71 1.73 593 Thousand
03 Oct, 2022 1.72 1.78 1.62 1.73 447.2 Thousand
30 Sep, 2022 1.59 1.81 1.59 1.7 436.4 Thousand
29 Sep, 2022 1.7 1.71 1.53 1.6 431.9 Thousand
28 Sep, 2022 1.74 1.78 1.7 1.74 334.8 Thousand
27 Sep, 2022 1.66 1.76 1.63 1.73 1.07 Million