apld 2022

Applied Digital (APLD) returned -92.7% in 2022.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022
$1.86
$1.94
$1.82
$1.84
479,907
December 29 2022
$1.80
$1.92
$1.77
$1.88
370,727
December 28 2022
$1.80
$1.86
$1.75
$1.77
275,074
December 27 2022
$1.94
$1.94
$1.80
$1.83
256,680
December 23 2022
$1.92
$1.92
$1.80
$1.92
388,024
December 22 2022
$1.73
$1.92
$1.65
$1.92
582,853
December 21 2022
$1.63
$1.72
$1.57
$1.71
355,021
December 20 2022
$1.51
$1.62
$1.50
$1.61
866,871
December 19 2022
$1.60
$1.66
$1.45
$1.51
979,551
December 16 2022
$1.62
$1.69
$1.53
$1.61
6,617,108
December 15 2022
$1.56
$1.63
$1.48
$1.61
1,283,413
December 14 2022
$1.60
$1.66
$1.55
$1.63
1,077,655
December 13 2022
$1.75
$1.83
$1.54
$1.60
886,076
December 12 2022
$1.65
$1.86
$1.61
$1.70
603,210
December 09 2022
$1.64
$1.69
$1.59
$1.59
413,800
December 08 2022
$1.61
$1.72
$1.60
$1.64
328,969
December 07 2022
$1.82
$1.85
$1.60
$1.60
574,054
December 06 2022
$1.93
$1.95
$1.78
$1.80
537,720
December 05 2022
$1.92
$1.96
$1.87
$1.92
474,867
December 02 2022
$1.91
$1.95
$1.83
$1.89
675,014
December 01 2022
$1.99
$2.06
$1.89
$1.91
317,782
November 30 2022
$2.05
$2.05
$1.83
$1.95
744,961
November 29 2022
$2.03
$2.12
$1.97
$2.01
373,026
November 28 2022
$2.20
$2.23
$1.92
$2.00
719,464
November 25 2022
$2.24
$2.26
$2.15
$2.24
333,666