Stock Quote

Applied Blockchain Inc (NQ: APLD )

1.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 1.750 1.810 1.710 1.730 593,237 +0.00(+0.00%)
Oct 03, 2022 1.720 1.780 1.620 1.730 447,224 +0.03(+1.76%)
Sep 30, 2022 1.590 1.810 1.590 1.700 436,465 +0.10(+6.25%)
Sep 29, 2022 1.700 1.710 1.530 1.600 431,986 -0.14(-8.05%)
Sep 28, 2022 1.740 1.780 1.695 1.740 334,866 +0.01(+0.58%)
Sep 27, 2022 1.660 1.760 1.630 1.730 1,073,832 +0.14(+8.81%)
Sep 26, 2022 1.590 1.650 1.550 1.590 389,697 +0.00(+0.00%)
Sep 23, 2022 1.710 1.730 1.450 1.590 714,150 -0.17(-9.66%)
Sep 22, 2022 1.930 1.930 1.710 1.760 417,308 -0.16(-8.33%)
Sep 21, 2022 2.030 2.040 1.840 1.920 887,462 -0.14(-6.80%)
Sep 20, 2022 2.020 2.070 1.990 2.060 505,085 -0.02(-0.96%)
Sep 19, 2022 2.010 2.130 1.930 2.080 461,609 -0.07(-3.26%)
Sep 16, 2022 1.940 2.210 1.900 2.150 1,098,465 +0.17(+8.59%)
Sep 15, 2022 2.110 2.110 1.970 1.980 340,211 -0.13(-6.16%)
Sep 14, 2022 2.130 2.130 2.060 2.110 261,663 +0.02(+0.96%)
Sep 13, 2022 2.200 2.210 2.074 2.090 444,686 -0.23(-9.91%)
Sep 12, 2022 2.310 2.370 2.260 2.320 369,109 +0.06(+2.65%)
Sep 09, 2022 2.150 2.300 2.150 2.260 596,954 +0.17(+8.13%)
Sep 08, 2022 2.050 2.110 1.996 2.090 325,911 -0.02(-0.95%)
Sep 07, 2022 2.110 2.120 1.940 2.110 514,767 +0.01(+0.48%)
Sep 06, 2022 2.240 2.260 1.920 2.100 769,040 -0.14(-6.25%)
Sep 02, 2022 2.260 2.300 2.200 2.240 391,677 +0.05(+2.28%)
Sep 01, 2022 2.340 2.360 2.130 2.190 575,997 -0.18(-7.59%)
Aug 31, 2022 2.070 2.380 2.060 2.370 969,376 +0.29(+13.94%)
Aug 30, 2022 2.140 2.140 2.022 2.080 440,426 -0.06(-2.80%)
Aug 29, 2022 1.990 2.140 1.990 2.140 414,791 +0.08(+3.88%)
Aug 26, 2022 1.950 2.120 1.950 2.060 814,970 +0.14(+7.29%)
Aug 25, 2022 1.970 2.020 1.885 1.920 367,079 -0.06(-3.03%)
Aug 24, 2022 1.960 2.020 1.900 1.980 406,490 +0.07(+3.66%)
Aug 23, 2022 1.920 1.970 1.840 1.910 520,390 +0.02(+1.06%)
Aug 22, 2022 1.890 1.910 1.775 1.890 618,827 -0.08(-4.06%)
Aug 19, 2022 1.910 2.022 1.872 1.970 1,168,264 -0.08(-3.90%)
Aug 18, 2022 2.100 2.140 2.030 2.050 494,731 -0.07(-3.30%)
Aug 17, 2022 2.180 2.180 2.070 2.120 541,050 -0.06(-2.75%)
Aug 16, 2022 2.270 2.275 2.090 2.180 749,763 -0.11(-4.80%)
Aug 15, 2022 2.150 2.310 2.120 2.290 1,386,644 +0.11(+5.05%)
Aug 12, 2022 2.150 2.250 2.061 2.180 1,376,197 +0.03(+1.40%)
Aug 11, 2022 2.210 2.340 2.110 2.150 1,696,576 +0.04(+1.90%)
Aug 10, 2022 2.170 2.230 2.090 2.110 1,494,779 +0.04(+1.93%)
Aug 09, 2022 2.190 2.190 1.980 2.070 888,686 -0.12(-5.48%)
Aug 08, 2022 2.060 2.237 2.060 2.190 1,238,032 +0.16(+7.88%)
Aug 05, 2022 2.170 2.190 1.900 2.030 2,188,219 -0.15(-6.88%)
Aug 04, 2022 2.250 2.510 2.130 2.180 2,190,112 -0.14(-6.03%)
Aug 03, 2022 2.320 2.390 2.210 2.320 1,513,738 -0.04(-1.69%)
Aug 02, 2022 2.200 2.440 2.162 2.360 2,711,349 +0.11(+4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.