The closing price for Applied Digital (APLD) in 2014 was $0.01, on December 30, 2014. It was up 304% for the year. The latest price is $23.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 4,168 |
December 29 2014 | $0.012 | $0.012 | $0.010 | $0.010 | 70,604 |
December 22 2014 | $0.017 | $0.017 | $0.017 | $0.017 | 10,084 |
December 19 2014 | $0.009 | $0.017 | $0.009 | $0.017 | 17,800 |
December 17 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 100 |
December 15 2014 | $0.015 | $0.015 | $0.015 | $0.015 | 4,901 |
December 11 2014 | $0.010 | $0.014 | $0.010 | $0.010 | 245,000 |
December 10 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 9,000 |
December 04 2014 | $0.009 | $0.009 | $0.009 | $0.009 | 1,300 |
December 03 2014 | $0.011 | $0.011 | $0.009 | $0.009 | 34,200 |
December 02 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 14,400 |
November 26 2014 | $0.010 | $0.010 | $0.008 | $0.008 | 289,700 |
November 24 2014 | $0.015 | $0.015 | $0.015 | $0.015 | 400 |
November 18 2014 | $0.015 | $0.019 | $0.014 | $0.015 | 158,971 |
November 17 2014 | $0.015 | $0.015 | $0.015 | $0.015 | 5,000 |
November 14 2014 | $0.012 | $0.012 | $0.012 | $0.012 | 30,000 |
November 13 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 400 |
November 12 2014 | $0.015 | $0.015 | $0.015 | $0.015 | 100 |
November 10 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 701 |
November 07 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 166 |
November 06 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 234 |
November 05 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 416 |
November 03 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 229 |
October 29 2014 | $0.010 | $0.010 | $0.010 | $0.010 | 10,000 |
October 28 2014 | $0.017 | $0.017 | $0.013 | $0.013 | 10,100 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.
