Applied Digital Corp (APLD)
9.14
+0.38
(+4.34%)
USD |
NASDAQ |
Nov 21, 16:00
9.17
+0.03
(+0.33%)
After-Hours: 19:48
Applied Digital Price: 9.14 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 9.37 | 9.68 | 8.70 | 8.76 | 21.45M |
| Nov 19, 2024 | 7.90 | 9.255 | 7.77 | 9.16 | 30.50M |
| Nov 18, 2024 | 7.43 | 8.445 | 7.385 | 7.75 | 25.55M |
| Nov 15, 2024 | 7.01 | 7.57 | 6.90 | 7.23 | 22.47M |
| Nov 14, 2024 | 7.15 | 7.24 | 6.64 | 6.86 | 10.97M |
| Nov 13, 2024 | 7.60 | 7.85 | 6.965 | 7.17 | 10.02M |
| Nov 12, 2024 | 7.38 | 7.72 | 7.175 | 7.59 | 8.416M |
| Nov 11, 2024 | 7.90 | 8.22 | 7.44 | 7.58 | 12.30M |
| Nov 08, 2024 | 7.81 | 7.98 | 7.37 | 7.56 | 8.627M |
| Nov 07, 2024 | 7.09 | 7.880 | 7.06 | 7.79 | 13.88M |
| Nov 06, 2024 | 6.90 | 7.26 | 6.56 | 7.07 | 14.75M |
| Nov 05, 2024 | 6.07 | 6.46 | 5.96 | 6.37 | 9.794M |
| Nov 04, 2024 | 6.44 | 6.47 | 5.935 | 5.97 | 12.79M |
| Nov 01, 2024 | 6.82 | 7.245 | 6.24 | 6.46 | 21.63M |
| Oct 31, 2024 | 6.85 | 7.36 | 6.70 | 6.76 | 44.46M |
| Oct 30, 2024 | 7.77 | 7.91 | 7.35 | 7.36 | 7.043M |
| Oct 29, 2024 | 8.29 | 8.38 | 7.800 | 7.87 | 7.363M |
| Oct 28, 2024 | 8.20 | 8.64 | 8.13 | 8.27 | 8.635M |
| Oct 25, 2024 | 8.26 | 8.49 | 7.980 | 8.04 | 8.780M |
| Oct 24, 2024 | 8.76 | 8.97 | 8.040 | 8.23 | 9.245M |
| Oct 23, 2024 | 8.97 | 9.15 | 8.25 | 8.61 | 9.918M |
| Oct 22, 2024 | 8.67 | 9.48 | 8.65 | 9.13 | 15.06M |
| Oct 21, 2024 | 8.14 | 8.87 | 7.68 | 8.71 | 15.50M |
| Oct 18, 2024 | 7.94 | 8.55 | 7.55 | 8.18 | 15.26M |
| Oct 17, 2024 | 8.17 | 8.17 | 7.83 | 7.95 | 12.99M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.0426
Minimum
Mar 10 2020
30.36
Maximum
Oct 26 2021
5.176
Average
3.54
Median
May 06 2022
Price Benchmarks
| CSP Inc | 14.10 |
| WidePoint Corp | 4.84 |
| Intellinetics Inc | 15.00 |
| Data Storage Corp | 3.91 |
| Signing Day Sports Inc | 6.25 |
Price Related Metrics
| PS Ratio | 6.073 |
| PEG Ratio | -0.0647 |
| Price to Book Value | 8.139 |
| Earnings Yield | -12.80% |
| Market Cap | 1.968B |
| PEGY Ratio | -0.0647 |