Dividends Calendar   Earnings Calendar

APLD  |  Applied Blockchain Inc

Financial Services sector
Applied Blockchain Inc
hist error

Historical Data

Date Price Open High Low Vol Change ER
Jul 19, 2022 2.12 1.36
2.15
1.35
125.40M 100%
Jul 18, 2022 1.06 1.07
1.11
1.03
6.80M 1.92%
Jul 15, 2022 1.04 0.92
1.05
0.89
726.47K 15.86%
Jul 14, 2022 0.90 0.92
0.92
0.88
191.37K 2%
Jul 13, 2022 0.88 0.99
0.99
0.85
997.32K -10.79%
Jul 12, 2022 0.99 1.05
1.05
0.98
369.18K -6.94%
Jul 11, 2022 1.06 1.06
1.14
1.04
613.38K 0%
Jul 8, 2022 1.06 1.09
1.14
1.02
341.36K -3.64%
Jul 7, 2022 1.10 0.98
1.12
0.95
2.06M 11.38%
Jul 6, 2022 0.99 1.00
1.04
0.95
171.80K -3.18%
Jul 5, 2022 1.02 0.99
1.02
0.93
283.56K 5.70%
Jul 1, 2022 0.96 1.07
1.07
0.92
544.81K -8.1%
Jun 30, 2022 1.05 1.08
1.08
1.04
688.59K -4.55%
Jun 29, 2022 1.10 1.15
1.16
1.09
705.22K -4.35%
Jun 28, 2022 1.15 1.07
1.17
1.06
898.25K 7.48%
Jun 27, 2022 1.07 1.15
1.17
1.06
408.07K -8.55%
Jun 24, 2022 1.17 1.10
1.17
1.08
1.35M 7.34%
Jun 23, 2022 1.09 1.23
1.24
1.05
876.47K -9.17%
Jun 22, 2022 1.20 1.10
1.23
1.09
915.41K -0.83%
Jun 21, 2022 1.21 1.14
1.29
1.14
1.36M 12.04%


Jump to (Finance sites)

Google    
         

Research 


Investor page

ir.appliedblockchaininc.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet