Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email
→ Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (From Colonial Metals) (Ad) Free APLD Stock Alerts

Applied Digital (APLD) Stock Chart & Stock Price History

Applied Digital logo
$6.86 -0.31 (-4.32%)
(As of 04:45 PM ET)
Compare

Applied Digital Stock Price Performance

5 Day
Performance
-5.16%
1 Month
Performance
-5.03%
3 Month
Performance
+86.72%
6 Month
Performance
+100.28%
Year-To-Date
Performance
+6.38%
1 Year
Performance
+64.45%
Ad Porter & Company
Elon Musk has put himself in their crosshairs
Today, I have another controversial prediction. One which I will take no pleasure in seeing come true. See, even with President Trump returning as the leader of our free country, I believe Elon Musk is in mortal danger.
I share with you in this special investigative documentary.

APLD Stock Chart for Thursday, November, 14, 2024

APLD Chart by TradingView

Applied Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$7.59$7.17
-5.53%		$7.85$6.9710.01 million shs$1.54 billion
11/12/2024$7.58$7.59
+0.13%		$7.72$7.188.20 million shs$1.63 billion
11/11/2024$7.56$7.58
+0.26%		$8.22$7.4412.28 million shs$1.63 billion
11/08/2024$7.79$7.56
-2.95%		$7.98$7.378.61 million shs$1.63 billion
11/07/2024$7.07$7.79
+10.18%		$7.88$7.0613.70 million shs$1.68 billion
11/06/2024$6.37$7.07
+10.99%		$7.26$6.5614.71 million shs$1.52 billion
Why buying gold might be a mistake (Ad)

Something strange just happened with gold. With the recent Fed rate cut… My charts are showing a breakout signal I haven't seen in years. But for now, I'm not rushing to buy gold. In fact, I'm telling everyone I know to hold off. Because I believe there’s a far better way to play this upcoming surge. It's a method that could turn a 1% gold price change into gains like 59%, 118%, or even 228%. And it doesn't involve buying a single ounce of physical gold or even buying any regular gold stock. I've been trading gold for nearly 20 years now and this is my #1 recommended approach for trading gold right now. Most traders miss them completely… But for those who know how to spot them, it takes their trades to a whole new level.

If you're interested, check out the recording here while the link's still up.
11/05/2024$5.97$6.37
+6.70%		$6.46$5.969.74 million shs$1.37 billion
11/04/2024$6.46$5.97
-7.59%		$6.47$5.9312.76 million shs$1.29 billion
11/01/2024$6.76$6.46
-4.44%		$7.25$6.2421.62 million shs$1.39 billion
10/31/2024$7.36$6.76
-8.15%		$7.36$6.7044.43 million shs$1.46 billion
10/30/2024$7.87$7.36
-6.48%		$7.91$7.356.97 million shs$1.59 billion
10/29/2024$8.27$7.87
-4.84%		$8.37$7.807.35 million shs$1.69 billion
10/28/2024$8.04$8.27
+2.86%		$8.64$8.138.40 million shs$1.78 billion
10/25/2024$8.23$8.04
-2.31%		$8.49$7.988.76 million shs$1.10 billion
10/24/2024$8.61$8.23
-4.41%		$8.97$8.059.23 million shs$1.13 billion
10/23/2024$9.13$8.61
-5.70%		$9.15$8.259.89 million shs$1.18 billion
10/22/2024$8.71$9.13
+4.82%		$9.48$8.6515.05 million shs$1.25 billion
10/21/2024$8.18$8.71
+6.48%		$8.87$7.6815.48 million shs$1.20 billion
10/18/2024$7.95$8.18
+2.89%		$8.55$7.5515.23 million shs$1.12 billion
10/17/2024$8.05$7.95
-1.24%		$8.15$7.8312.96 million shs$1.09 billion
10/16/2024$7.30$8.05
+10.27%		$8.28$7.4315.53 million shs$1.10 billion
10/15/2024$7.55$7.30
-3.31%		$7.80$7.087.91 million shs$1.00 billion
10/14/2024$7.28$7.55
+3.71%		$7.76$7.1511.04 million shs$1.04 billion
10/11/2024$6.89$7.28
+5.66%		$7.29$6.909.05 million shs$1.56 billion
10/10/2024$7.40$6.89
-6.89%		$8.09$6.6624.36 million shs$945.37 million
10/09/2024$7.85$7.40
-5.73%		$7.88$7.3113.21 million shs$1.02 billion
10/08/2024$7.10$7.85
+10.56%		$7.99$6.9010.28 million shs$1.08 billion
10/07/2024$7.45$7.10
-4.70%		$7.50$7.017.87 million shs$974.18 million
10/04/2024$8.04$7.45
-7.34%		$8.26$7.3513.86 million shs$1.02 billion
10/03/2024$8.19$8.04
-1.83%		$8.65$7.8810.22 million shs$1.10 billion
10/02/2024$8.08$8.19
+1.36%		$8.49$7.688.38 million shs$1.12 billion
10/01/2024$8.25$8.08
-2.06%		$8.54$7.6611.94 million shs$1.11 billion
09/30/2024$8.19$8.25
+0.73%		$8.59$7.3013.15 million shs$1.13 billion
09/27/2024$8.25$8.19
-0.73%		$8.79$8.0812.77 million shs$1.12 billion
09/26/2024$7.67$8.25
+7.56%		$8.52$7.7515.97 million shs$1.77 billion
09/25/2024$7.08$7.67
+8.33%		$8.14$7.0319.61 million shs$1.65 billion
09/24/2024$6.70$7.08
+5.67%		$7.20$6.4715.37 million shs$971.44 million
09/23/2024$6.02$6.70
+11.30%		$6.87$6.0315.30 million shs$919.30 million
09/20/2024$5.56$6.02
+8.27%		$6.09$5.5117.70 million shs$826.00 million
09/19/2024$6.07$5.56
-8.40%		$6.55$5.5316.47 million shs$762.88 million
Why buying gold might be a mistake (Ad)

Something strange just happened with gold. With the recent Fed rate cut… My charts are showing a breakout signal I haven't seen in years. But for now, I'm not rushing to buy gold. In fact, I'm telling everyone I know to hold off. Because I believe there’s a far better way to play this upcoming surge. It's a method that could turn a 1% gold price change into gains like 59%, 118%, or even 228%. And it doesn't involve buying a single ounce of physical gold or even buying any regular gold stock. I've been trading gold for nearly 20 years now and this is my #1 recommended approach for trading gold right now. Most traders miss them completely… But for those who know how to spot them, it takes their trades to a whole new level.

If you're interested, check out the recording here while the link's still up.
09/18/2024$5.81$6.07
+4.48%		$6.69$5.7516.89 million shs$832.86 million
09/17/2024$5.89$5.81
-1.36%		$6.30$5.7610.33 million shs$797.18 million
09/16/2024$6.09$5.89
-3.28%		$6.07$5.735.73 million shs$808.16 million
09/13/2024$6.02$6.09
+1.16%		$6.50$5.8513.87 million shs$835.60 million
09/12/2024$5.87$6.02
+2.56%		$6.07$5.659.55 million shs$826.00 million
09/11/2024$6.44$5.87
-8.85%		$6.53$5.7414.09 million shs$805.42 million
09/10/2024$6.58$6.44
-2.13%		$6.45$5.8020.64 million shs$883.63 million
09/09/2024$4.55$6.58
+44.62%		$6.60$4.6052.90 million shs$902.84 million
09/06/2024$5.37$4.55
-15.27%		$5.57$4.3327.86 million shs$624.30 million
09/05/2024$3.24$5.37
+65.74%		$5.71$4.25149.68 million shs$736.81 million
09/04/2024$3.15$3.24
+2.86%		$3.33$3.015.09 million shs$444.56 million
09/03/2024$3.65$3.15
-13.70%		$3.82$3.146.43 million shs$432.21 million
09/02/2024$3.65$3.65$3.88$3.3412.78 million shs$500.82 million
08/30/2024$3.82$3.65
-4.45%		$3.88$3.3412.77 million shs$500.81 million
08/29/2024$4.41$3.82
-13.38%		$4.97$3.729.59 million shs$524.14 million
08/28/2024$4.73$4.41
-6.77%		$4.78$4.256.21 million shs$605.09 million
08/27/2024$4.92$4.73
-3.86%		$4.82$4.503.78 million shs$649.00 million
08/26/2024$4.55$4.92
+8.13%		$4.93$4.563.88 million shs$675.07 million
08/23/2024$4.09$4.55
+11.25%		$4.64$4.085.22 million shs$624.30 million
08/22/2024$4.19$4.09
-2.39%		$4.25$4.042.34 million shs$561.19 million
08/21/2024$4.03$4.19
+3.97%		$4.19$3.984.41 million shs$574.91 million
08/20/2024$4.11$4.03
-1.95%		$4.25$3.991.99 million shs$552.95 million
08/19/2024$4.01$4.11
+2.49%		$4.11$3.832.66 million shs$563.93 million
08/16/2024$4.00$4.01
+0.25%		$4.09$3.844.05 million shs$550.21 million
08/15/2024$3.84$4.00
+4.17%		$4.20$3.884.35 million shs$548.84 million
08/14/2024$3.95$3.84
-2.78%		$4.05$3.742.10 million shs$526.88 million
08/13/2024$3.98$3.95
-0.75%		$4.08$3.892.23 million shs$541.98 million

Related Companies

This page (NASDAQ:APLD) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Trump’s Back, but DC’s Coming for Your Money!
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...
Colonial Metals | Sponsored
This small cap’s electric marine powertrain broke the world speed record
The future of marine propulsion has arrived-powered by a $2 billion powerhouse. In collaboration with McLar...
The Tomorrow Investor | Sponsored
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...
True Gold Republic | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored