APPLIED DIGITAL CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.870 USD | -8.85% |
|
+81.17% | -12.91% |
| 11/09 | Applied Digital Files Secondary Stock Shelf | MT |
| 05/09 | Top Midday Gainers | MT |
Quotes 5-day view: Applied Digital Corporation
Delayed Quote Nasdaq| 05/09/2024 | 06/09/2024 | 09/09/2024 | 10/09/2024 | 11/09/2024 | |
|---|---|---|---|---|---|
| Last | 5.37 $ | 4.55 $ | 6.58 $ | 6.44 $ | 5.87 $ |
| Volume | 149 889 910 | 27 902 200 | 53 030 969 | 20 660 286 | 14 139 798 |
| Change | +65.74% | -15.27% | +44.62% | -2.13% | -8.85% |
| Opening | 4.990 $ | 5.300 $ | 4.715 $ | 6.100 $ | 6.360 $ |
| High | 5.710 $ | 5.570 $ | 6.600 $ | 6.450 $ | 6.530 $ |
| Low | 4.250 $ | 4.330 $ | 4.600 $ | 5.800 $ | 5.740 $ |
Performance
| 1 day | -0.85% | ||
| 1 week | +81.17% | ||
| Current month | +60.82% | ||
| 1 month | +50.51% | ||
| 3 months | +41.79% | ||
| 6 months | +39.76% | ||
| Current year | -12.91% | ||
| 1 year | +12.67% | ||
| 3 years | -50.84% | ||
| 5 years | +7,664.55% | ||
| 10 years | +15,938.25% |
Volumes
marketsDaily volume
14 139 798
Estimated daily volume
14 139 798
Avg. Volume 20 sessions
22 241 121
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
130 555 380.27
Record volume 1
149 889 910
Record volume 2
131 949 600
Record volume 3
93 203 730
Capital turnover ratio
0.14
Float rotation
0.19
Basic data
Capitalization (USD)
924 162 504
Net sales (USD)
165 575 000
Free-Float
72.32 %
Free-Float capitalization (USD)
689 696 413
Average Daily Capital Traded
14.13%
Indicators
Moving average 5 days
5.76
Moving average 20 days
4.38
Moving average 50 days
4.91
Moving average 100 days
4.56
Price spread / (MMA5)
-1.84%
Price spread / (MMA20)
-25.36%
Price spread / (MMA50)
-16.30%
Price spread / (MMA100)
-22.31%
STIM
RSI 9 days
67.63
RSI 14 days
63.69
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| -8.85% | +81.17% | +12.67% | -50.84% | 92Cr | ||
| -0.94% | +6.12% | +56.80% | -55.82% | 464.98Cr | ||
| -0.63% | 0.00% | - | - | 261.33Cr | ||
| -0.64% | +7.09% | +121.72% | -27.70% | 235.16Cr | ||
| -2.07% | +3.50% | -30.08% | -76.06% | 215.2Cr | ||
| +4.25% | +13.04% | +158.48% | - | 169.11Cr | ||
| -0.32% | +4.20% | +11.11% | -76.52% | 103.93Cr | ||
| +1.29% | +15.13% | - | - | 96Cr | ||
| -0.73% | +3.44% | +77.12% | -61.61% | 90Cr | ||
| +0.32% | +7.34% | -39.58% | -36.47% | 86Cr | ||
| Average | +0.03% | +14.17% | +46.03% | -55.00% | 181.52Cr | |
| Weighted average by Cap. | -0.10% | +9.90% | +55.74% | -54.49% |
Historical Quotes: Applied Digital Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
d279d5dc57ab031ad1eddbf472.2Sj7BgBYROD6y_DR0UYLcLpN64t2UHyM0Tr_djDIFVM.nXGKRTE9BYOLlIWa6CRfKfIdu7MRMU60nFvMAX6mUz2Vd7o1ZBlxoq-Znw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:00 am | 5.870 | 261,945 | 12,255,571 |
| 01:29:58 am | 5.865 | 1,000 | 11,993,626 |
| 01:29:56 am | 5.865 | 1,000 | 11,992,626 |
| 01:29:56 am | 5.870 | 100 | 11,991,626 |
| 01:29:55 am | 5.865 | 430 | 11,991,526 |
| 01:29:55 am | 5.865 | 200 | 11,991,096 |
| 01:29:55 am | 5.870 | 100 | 11,990,896 |
| 01:29:55 am | 5.870 | 100 | 11,990,796 |
| 01:29:55 am | 5.870 | 300 | 11,990,696 |
| 01:29:55 am | 5.870 | 100 | 11,990,396 |
Course Extremes
1 week
4.33
6.60
1 month
3.016.60
Current year
2.368.65
1 year
2.368.65
3 years
0.8534.20
5 years
0.0334.20
10 years
0.0134.20
Monthly variations
Annual variations
| 2024 | -12.91% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition