APPLIED DIGITAL CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8.760 USD | -2.01% |
|
-8.94% | +29.97% |
| Dec. 02 | Applied Digital Closes $150 Million Refinancing Deal With Macquarie Equipment Capital | MT |
| Oct. 31 | Applied Digital Prices Upsized $375 Million Notes Offering | MT |
Quotes 5-day view: Applied Digital Corporation
Delayed Quote Nasdaq
| 2024-12-05 | 2024-12-06 | 2024-12-09 | 2024-12-10 | 2024-12-11 | |
|---|---|---|---|---|---|
| Last | 10.04 $ | 10.67 $ | 9.52 $ | 8.94 $ | 8.76 $ |
| Volume | 23 743 392 | 25 833 205 | 22 732 442 | 15 707 052 | 12 742 627 |
| Change | +4.37% | +6.27% | -10.78% | -6.09% | -2.01% |
| Opening | 9.830 $ | 10.29 $ | 11.12 $ | 9.680 $ | 9.125 $ |
| High | 10.68 $ | 11.25 $ | 11.15 $ | 9.770 $ | 9.160 $ |
| Low | 9.730 $ | 10.18 $ | 9.300 $ | 8.860 $ | 8.570 $ |
Performance
| 1 day | -2.01% | ||
| 1 week | -8.94% | ||
| Current month | -13.27% | ||
| 1 month | +15.57% | ||
| 3 months | +49.23% | ||
| 6 months | +111.59% | ||
| Current year | +29.97% | ||
| 1 year | +46.24% | ||
| 3 years | -61.88% | ||
| 5 years | +20,177.78% | ||
| 10 years | +14,951.55% |
Volumes
marketsDaily volume
12 809 656
Estimated daily volume
12 809 656
Avg. Volume 20 sessions
19 229 148
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
168 447 336.48
Record volume 1
149 889 910
Record volume 2
131 949 600
Record volume 3
93 203 730
Capital turnover ratio
0.09
Float rotation
0.11
Basic data
Capitalization (USD)
1 888 535 726
Net sales (USD)
165 575 000
Free-Float
78.03 %
Free-Float capitalization (USD)
1 508 755 926
Average Daily Capital Traded
8.92%
Indicators
Moving average 5 days
9.59
Moving average 20 days
9.08
Moving average 50 days
8.22
Moving average 100 days
6.65
Price spread / (MMA5)
+9.43%
Price spread / (MMA20)
+3.70%
Price spread / (MMA50)
-6.22%
Price spread / (MMA100)
-24.08%
STIM
RSI 9 days
45.69
RSI 14 days
50.14
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| -2.01% | -8.94% | +46.24% | -61.88% | 1.89B | ||
| +2.04% | -10.36% | +58.84% | -42.46% | 7.34B | ||
| -0.85% | -12.60% | +45.80% | -4.40% | 3.78B | ||
| +6.04% | -9.11% | -16.05% | -54.73% | 3.69B | ||
| +5.45% | +23.94% | +259.10% | +97.13% | 2.78B | ||
| +7.29% | -11.21% | +407.75% | - | 2.6B | ||
| +4.18% | -1.26% | +201.75% | - | 2.4B | ||
| +5.38% | -5.69% | +163.67% | +17.67% | 2.13B | ||
| -1.56% | -3.82% | -44.00% | - | 2.11B | ||
| +2.46% | -2.99% | -5.19% | -58.93% | 951M | ||
| Average | +3.81% | -3.14% | +111.79% | -15.37% | 2.97B | |
| Weighted average by Cap. | +3.59% | -4.64% | +106.11% | -17.50% |
Historical Quotes: Applied Digital Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
1dfadb7fa62699998c3f859b528c.O9_Gyuo8mtSoypmWvP70ksczayMVFb88t2xbnEFdlTs.bKigjoFLqZKbmMuh1c6y_4FSKhJRYOxuxDwx3jUb20hCmbySkAXcnuqlwA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 8.760 | 551,994 | 10,638,741 |
| 03:59:59 pm | 8.755 | 100 | 10,086,747 |
| 03:59:59 pm | 8.755 | 121 | 10,086,647 |
| 03:59:59 pm | 8.760 | 100 | 10,086,526 |
| 03:59:59 pm | 8.760 | 100 | 10,086,426 |
| 03:59:59 pm | 8.760 | 100 | 10,086,326 |
| 03:59:59 pm | 8.755 | 300 | 10,086,226 |
| 03:59:59 pm | 8.760 | 2,000 | 10,085,926 |
| 03:59:59 pm | 8.760 | 100 | 10,083,926 |
| 03:59:59 pm | 8.760 | 100 | 10,083,826 |
Course Extremes
1 week
8.57
11.25
1 month
6.6411.25
Current year
2.3611.25
1 year
2.3611.25
3 years
0.8528.08
5 years
0.0434.20
10 years
0.0134.20
Monthly variations
Annual variations
| 2024 | +29.97% | ||
| 2023 | +266.30% | ||
| 2022 | -92.68% | ||
| 2021 | +11,789.95% | ||
| 2020 | +389.45% | ||
| 2019 | -34.55% | ||
| 2018 | +64.99% | ||
| 2017 | -33.33% | ||
| 2016 | -41.18% | ||
| 2015 | +68.32% | ||
| 2014 | +461.15% | ||
| 2013 | -28.00% | ||
| 2012 | +108.35% | ||
| 2011 | -98.29% | ||
| 2010 | -41.67% | ||
| 2009 | +380.00% | ||
| 2008 | -98.65% | ||
| 2007 | +42.31% | ||
| 2006 | -47.58% | ||
| 2005 | +92.25% | ||
| 2004 | -67.75% | ||
| 2003 | -25.93% | ||
| 2002 | +2.86% |
- Stock Market
- Equities
- APLD Stock
- Quotes Applied Digital Corporation