Singapore markets open in 4 hours 12 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,448.29 +615.06 (+1.01%) CMC Crypto 200
1,279.86 +13.72 (+1.08%)
Applied Digital Corporation (APLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 6.13 | 6.38 | 5.86 | 6.24 | 6.24 | 6,437,675 |
| 26 Jun 2024 | 6.48 | 7.23 | 5.91 | 6.03 | 6.03 | 12,245,500 |
| 25 Jun 2024 | 6.10 | 6.40 | 5.87 | 6.33 | 6.33 | 7,544,600 |
| 24 Jun 2024 | 5.54 | 6.54 | 5.46 | 6.08 | 6.08 | 9,455,600 |
| 21 Jun 2024 | 5.83 | 5.90 | 5.19 | 5.52 | 5.52 | 9,405,200 |
| 20 Jun 2024 | 5.21 | 6.18 | 5.19 | 6.04 | 6.04 | 13,490,700 |
| 18 Jun 2024 | 5.36 | 5.52 | 5.02 | 5.16 | 5.16 | 9,156,800 |
| 17 Jun 2024 | 4.67 | 5.50 | 4.66 | 5.46 | 5.46 | 12,992,800 |
| 14 Jun 2024 | 4.40 | 5.05 | 4.37 | 4.65 | 4.65 | 13,925,400 |
| 13 Jun 2024 | 4.09 | 4.40 | 4.06 | 4.37 | 4.37 | 4,374,100 |
| 12 Jun 2024 | 4.25 | 4.41 | 4.06 | 4.13 | 4.13 | 3,287,300 |
| 11 Jun 2024 | 4.04 | 4.19 | 3.94 | 4.14 | 4.14 | 2,539,600 |
| 10 Jun 2024 | 4.40 | 4.68 | 4.12 | 4.13 | 4.13 | 6,545,700 |
| 07 Jun 2024 | 4.76 | 4.98 | 4.45 | 4.50 | 4.50 | 3,319,400 |
| 06 Jun 2024 | 4.53 | 4.99 | 4.49 | 4.92 | 4.92 | 5,128,200 |
| 05 Jun 2024 | 4.22 | 4.67 | 4.19 | 4.67 | 4.67 | 3,056,200 |
| 04 Jun 2024 | 4.05 | 4.40 | 3.95 | 4.25 | 4.25 | 4,735,500 |
| 03 Jun 2024 | 4.20 | 4.29 | 3.84 | 3.96 | 3.96 | 2,967,200 |
| 31 May 2024 | 4.29 | 4.38 | 4.11 | 4.23 | 4.23 | 4,067,100 |
| 30 May 2024 | 4.30 | 4.41 | 4.11 | 4.19 | 4.19 | 2,280,400 |
| 29 May 2024 | 4.54 | 4.65 | 4.23 | 4.33 | 4.33 | 2,904,900 |
| 28 May 2024 | 4.65 | 4.65 | 4.38 | 4.62 | 4.62 | 3,785,900 |
| 24 May 2024 | 4.21 | 4.67 | 4.19 | 4.61 | 4.61 | 3,379,900 |
| 23 May 2024 | 4.40 | 4.48 | 4.19 | 4.25 | 4.25 | 3,042,100 |
| 22 May 2024 | 4.46 | 4.52 | 4.22 | 4.24 | 4.24 | 1,841,800 |
| 21 May 2024 | 4.57 | 4.66 | 3.92 | 4.42 | 4.42 | 3,785,400 |
| 20 May 2024 | 4.14 | 4.70 | 4.14 | 4.58 | 4.58 | 5,781,300 |
| 17 May 2024 | 3.73 | 4.20 | 3.68 | 4.14 | 4.14 | 4,688,700 |
| 16 May 2024 | 3.80 | 3.93 | 3.62 | 3.66 | 3.66 | 2,692,900 |
| 15 May 2024 | 3.65 | 3.82 | 3.58 | 3.80 | 3.80 | 4,914,200 |
| 14 May 2024 | 3.57 | 3.76 | 3.42 | 3.58 | 3.58 | 4,472,300 |
| 13 May 2024 | 3.38 | 3.69 | 3.36 | 3.48 | 3.48 | 3,440,400 |
| 10 May 2024 | 3.40 | 3.45 | 3.22 | 3.31 | 3.31 | 4,134,400 |
| 09 May 2024 | 3.31 | 3.38 | 3.26 | 3.34 | 3.34 | 2,314,700 |
| 08 May 2024 | 3.06 | 3.32 | 3.02 | 3.30 | 3.30 | 3,200,300 |
| 07 May 2024 | 3.20 | 3.20 | 2.99 | 3.10 | 3.10 | 3,658,500 |
| 06 May 2024 | 3.05 | 3.33 | 3.04 | 3.28 | 3.28 | 2,399,800 |
| 03 May 2024 | 3.00 | 3.11 | 2.98 | 3.03 | 3.03 | 1,431,100 |
| 02 May 2024 | 3.04 | 3.12 | 2.92 | 2.96 | 2.96 | 2,101,200 |
| 01 May 2024 | 2.65 | 3.21 | 2.63 | 3.00 | 3.00 | 5,947,900 |
| 30 Apr 2024 | 2.72 | 2.75 | 2.68 | 2.70 | 2.70 | 1,268,400 |
| 29 Apr 2024 | 2.97 | 3.00 | 2.64 | 2.71 | 2.71 | 3,200,500 |
| 26 Apr 2024 | 3.00 | 3.10 | 2.85 | 2.94 | 2.94 | 3,299,800 |
| 25 Apr 2024 | 2.84 | 3.02 | 2.81 | 3.00 | 3.00 | 2,880,900 |
| 24 Apr 2024 | 2.96 | 3.08 | 2.88 | 2.98 | 2.98 | 5,824,500 |
| 23 Apr 2024 | 2.73 | 2.94 | 2.70 | 2.93 | 2.93 | 4,514,800 |
| 22 Apr 2024 | 2.52 | 2.72 | 2.47 | 2.71 | 2.71 | 2,704,700 |
| 19 Apr 2024 | 2.40 | 2.52 | 2.37 | 2.47 | 2.47 | 3,208,500 |
| 18 Apr 2024 | 2.40 | 2.46 | 2.36 | 2.39 | 2.39 | 2,690,100 |
| 17 Apr 2024 | 2.48 | 2.48 | 2.39 | 2.40 | 2.40 | 2,458,500 |
| 16 Apr 2024 | 2.51 | 2.53 | 2.39 | 2.45 | 2.45 | 4,752,700 |
| 15 Apr 2024 | 2.70 | 2.72 | 2.49 | 2.52 | 2.52 | 4,951,100 |
| 12 Apr 2024 | 3.25 | 3.48 | 2.65 | 2.71 | 2.71 | 11,120,600 |
| 11 Apr 2024 | 3.02 | 3.07 | 2.83 | 3.07 | 3.07 | 7,801,700 |
| 10 Apr 2024 | 2.85 | 3.07 | 2.71 | 2.99 | 2.99 | 4,047,500 |
| 09 Apr 2024 | 3.10 | 3.11 | 2.79 | 2.85 | 2.85 | 6,485,500 |
| 08 Apr 2024 | 3.10 | 3.15 | 2.95 | 3.13 | 3.13 | 3,934,100 |
| 05 Apr 2024 | 3.21 | 3.22 | 2.94 | 2.98 | 2.98 | 4,586,300 |
| 04 Apr 2024 | 3.52 | 3.58 | 3.26 | 3.27 | 3.27 | 2,890,500 |
| 03 Apr 2024 | 3.80 | 3.81 | 3.31 | 3.33 | 3.33 | 5,447,700 |
| 02 Apr 2024 | 4.02 | 4.02 | 3.74 | 3.82 | 3.82 | 4,187,000 |
| 01 Apr 2024 | 4.25 | 4.32 | 4.03 | 4.11 | 4.11 | 3,194,200 |
| 28 Mar 2024 | 4.35 | 4.53 | 4.26 | 4.28 | 4.28 | 2,181,900 |
| 27 Mar 2024 | 4.38 | 4.43 | 4.22 | 4.35 | 4.35 | 1,523,200 |
| 26 Mar 2024 | 4.43 | 4.50 | 4.32 | 4.33 | 4.33 | 1,612,700 |
| 25 Mar 2024 | 4.29 | 4.58 | 4.29 | 4.41 | 4.41 | 2,042,400 |
| 22 Mar 2024 | 4.53 | 4.58 | 4.24 | 4.24 | 4.24 | 2,016,700 |
| 21 Mar 2024 | 4.78 | 4.97 | 4.53 | 4.55 | 4.55 | 2,952,900 |
| 20 Mar 2024 | 4.30 | 4.74 | 4.19 | 4.65 | 4.65 | 3,319,300 |
| 19 Mar 2024 | 4.26 | 4.32 | 4.07 | 4.28 | 4.28 | 2,479,600 |
| 18 Mar 2024 | 4.59 | 4.59 | 4.21 | 4.24 | 4.24 | 3,110,500 |
| 15 Mar 2024 | 4.38 | 4.63 | 4.32 | 4.50 | 4.50 | 6,103,500 |
| 14 Mar 2024 | 4.63 | 4.74 | 4.20 | 4.23 | 4.23 | 2,682,400 |
| 13 Mar 2024 | 4.36 | 4.76 | 4.33 | 4.61 | 4.61 | 2,321,800 |
| 12 Mar 2024 | 4.28 | 4.32 | 4.13 | 4.30 | 4.30 | 1,762,700 |
| 11 Mar 2024 | 4.44 | 4.54 | 4.20 | 4.20 | 4.20 | 2,322,500 |
| 08 Mar 2024 | 4.25 | 4.78 | 4.25 | 4.59 | 4.59 | 3,781,300 |
| 07 Mar 2024 | 4.13 | 4.31 | 4.04 | 4.16 | 4.16 | 1,909,500 |
| 06 Mar 2024 | 4.13 | 4.25 | 3.98 | 4.09 | 4.09 | 2,042,300 |
| 05 Mar 2024 | 4.11 | 4.19 | 4.03 | 4.09 | 4.09 | 2,070,000 |
| 04 Mar 2024 | 4.31 | 4.44 | 4.09 | 4.11 | 4.11 | 2,865,400 |
| 01 Mar 2024 | 4.10 | 4.21 | 3.96 | 4.21 | 4.21 | 2,634,100 |
| 29 Feb 2024 | 4.46 | 4.52 | 4.07 | 4.15 | 4.15 | 6,744,600 |
| 28 Feb 2024 | 4.36 | 4.59 | 4.27 | 4.39 | 4.39 | 3,894,300 |
| 27 Feb 2024 | 4.45 | 4.50 | 4.16 | 4.32 | 4.32 | 2,627,100 |
| 26 Feb 2024 | 4.10 | 4.32 | 4.07 | 4.30 | 4.30 | 3,513,700 |
| 23 Feb 2024 | 4.30 | 4.40 | 3.88 | 4.05 | 4.05 | 4,406,000 |
| 22 Feb 2024 | 4.58 | 4.60 | 4.32 | 4.33 | 4.33 | 4,016,600 |
| 21 Feb 2024 | 4.62 | 4.70 | 4.36 | 4.39 | 4.39 | 3,388,500 |
| 20 Feb 2024 | 4.86 | 4.94 | 4.61 | 4.73 | 4.73 | 2,869,200 |
| 16 Feb 2024 | 4.87 | 5.06 | 4.72 | 4.84 | 4.84 | 2,495,800 |
| 15 Feb 2024 | 4.89 | 5.02 | 4.67 | 4.94 | 4.94 | 2,751,100 |
| 14 Feb 2024 | 4.59 | 4.84 | 4.46 | 4.72 | 4.72 | 2,676,600 |
| 13 Feb 2024 | 4.62 | 4.72 | 4.37 | 4.45 | 4.45 | 3,410,900 |
| 12 Feb 2024 | 5.15 | 5.40 | 4.74 | 4.85 | 4.85 | 5,632,300 |
| 09 Feb 2024 | 5.17 | 5.29 | 5.01 | 5.28 | 5.28 | 3,533,400 |
| 08 Feb 2024 | 4.74 | 5.03 | 4.64 | 5.02 | 5.02 | 3,161,300 |
| 07 Feb 2024 | 4.75 | 4.79 | 4.48 | 4.74 | 4.74 | 2,631,000 |
| 06 Feb 2024 | 4.34 | 4.74 | 4.28 | 4.68 | 4.68 | 3,524,100 |
| 05 Feb 2024 | 4.66 | 4.68 | 4.18 | 4.26 | 4.26 | 3,995,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.