home / stock / apld / apld quote
Last: | $4.60 |
---|---|
Change Percent: | 170.59% |
Open: | $4.7 |
Close: | $4.60 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.6 | $4.7 | $4.6 | $4.9 | $4.5 | 2,075,194 | 04-13-2022 |
$1.7 | $2.2 | $1.7 | $2.2 | $1.35 | 155,358 | 04-12-2022 |
$2.35 | $2.88 | $2.35 | $2.88 | $1.86 | 74,370 | 04-11-2022 |
$2.81 | $3.17 | $2.81 | $3.2 | $2.67 | 46,571 | 04-08-2022 |
$3.14 | $3.28 | $3.14 | $3.28 | $3.08 | 5,422 | 04-07-2022 |
$3.09 | $3.07 | $3.09 | $3.1 | $3.07 | 19,592 | 04-06-2022 |
$3.06 | $3.1 | $3.06 | $3.105 | $2.81 | 10,461 | 04-05-2022 |
$2.76 | $2.51 | $2.76 | $3.28 | $2.51 | 9,776 | 04-04-2022 |
$2.58 | $2.6 | $2.58 | $2.95 | $2.58 | 17,074 | 04-01-2022 |
$2.61 | $2.805 | $2.61 | $2.83 | $2.61 | 5,108 | 03-31-2022 |
$2.78 | $3.5 | $2.78 | $3.54 | $2.5 | 25,082 | 03-30-2022 |
$3.5 | $2.85 | $3.5 | $4.52 | $2.68 | 98,788 | 03-29-2022 |
$3.05 | $2.17 | $3.05 | $3.05 | $2.17 | 31,562 | 03-28-2022 |
$2.1 | $2.02 | $2.1 | $2.1 | $2 | 16,663 | 03-25-2022 |
$2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 300 | 03-24-2022 |
$2.13 | $2.2 | $2.13 | $2.25 | $2.13 | 2,829 | 03-23-2022 |
$2.17 | $2.2 | $2.17 | $2.2 | $2.13 | 10,653 | 03-22-2022 |
$2.13 | $2.165 | $2.13 | $2.165 | $2.13 | 738 | 03-21-2022 |
$2.225 | $2.1 | $2.225 | $2.45 | $2.1 | 7,838 | 03-18-2022 |
$2.05 | $1.97 | $2.05 | $2.05 | $1.94 | 7,473 | 03-17-2022 |
News, Short Squeeze, Breakout and More Instantly...
Applied Blockchain Inc. Company Name:
APLD Stock Symbol:
OTCMKTS Market:
U.S. stocks traded lower toward the end of trading, with the Dow Jones index falling more than 500 points on Friday. The Dow traded down 1.37% to 3...
Shares of JPMorgan Chase & Co. (NYSE: JPM) fell sharply during Friday’s session following first-quarter earnings. Net revenue (managed) ...
U.S. stocks traded lower midway through trading, with the Nasdaq Composite falling more than 1% on Friday. The Dow traded down 0.82% to 38,143.73 w...