APLD Quote, Trading Chart, Applied Blockchain Inc.

home / stock / apld / apld quote

Stock Information
Company Name: Applied Blockchain Inc.
Stock Symbol: APLD
Market: OTC
Menu
APLD APLD Quote APLD Short APLD News APLD Articles APLD Message Board
Get APLD Alerts

News, Short Squeeze, Breakout and More Instantly...
APLD Quote
Last:$4.6
Change Percent:170.59%
Open:$4.7
Previous Close:$4.6
High:$4.9
Low:$4.5
Volume:2,075,194
Last Trade Date Time:04/13/2022 12:42:43 pm
Quotes are delayed by 15 to 20 minutes.
APLD Chart
Last Twenty Trading Days
Date:2022-04-13
Open:$4.7
Close:$4.6
High:$4.9
Low:$4.5
Volume:2,075,194
Date:2022-04-12
Open:$2.2
Close:$1.7
High:$2.2
Low:$1.35
Volume:155,358
Date:2022-04-11
Open:$2.88
Close:$2.35
High:$2.88
Low:$1.86
Volume:74,370
Date:2022-04-08
Open:$3.17
Close:$2.81
High:$3.2
Low:$2.67
Volume:46,571
Date:2022-04-07
Open:$3.28
Close:$3.14
High:$3.28
Low:$3.08
Volume:5,422
Date:2022-04-06
Open:$3.07
Close:$3.09
High:$3.1
Low:$3.07
Volume:19,592
Date:2022-04-05
Open:$3.1
Close:$3.06
High:$3.105
Low:$2.81
Volume:10,461
Date:2022-04-04
Open:$2.51
Close:$2.76
High:$3.28
Low:$2.51
Volume:9,776
Date:2022-04-01
Open:$2.6
Close:$2.58
High:$2.95
Low:$2.58
Volume:17,074
Date:2022-03-31
Open:$2.805
Close:$2.61
High:$2.83
Low:$2.61
Volume:5,108
Date:2022-03-30
Open:$3.5
Close:$2.78
High:$3.54
Low:$2.5
Volume:25,082
Date:2022-03-29
Open:$2.85
Close:$3.5
High:$4.52
Low:$2.68
Volume:98,788
Date:2022-03-28
Open:$2.17
Close:$3.05
High:$3.05
Low:$2.17
Volume:31,562
Date:2022-03-25
Open:$2.02
Close:$2.1
High:$2.1
Low:$2
Volume:16,663
Date:2022-03-24
Open:$2.13
Close:$2.13
High:$2.13
Low:$2.13
Volume:300
Date:2022-03-23
Open:$2.2
Close:$2.13
High:$2.25
Low:$2.13
Volume:2,829
Date:2022-03-22
Open:$2.2
Close:$2.17
High:$2.2
Low:$2.13
Volume:10,653
Date:2022-03-21
Open:$2.165
Close:$2.13
High:$2.165
Low:$2.13
Volume:738
Date:2022-03-18
Open:$2.1
Close:$2.225
High:$2.45
Low:$2.1
Volume:7,838
Date:2022-03-17
Open:$1.97
Close:$2.05
High:$2.05
Low:$1.94
Volume:7,473