Applied Digital

APLD
🏛️ usa →
25.01
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.31 11.53 11.26 11.47 979.9K
09:31 11.47 11.75 11.47 11.56 643.3K
09:32 11.57 11.57 11.37 11.40 178.8K
09:33 11.37 11.48 11.37 11.48 171.6K
09:34 11.47 11.50 11.39 11.42 99.1K
09:35 11.43 11.43 11.33 11.40 136.7K
09:36 11.40 11.40 11.23 11.23 244.6K
09:37 11.25 11.25 11.22 11.23 271.7K
09:38 11.23 11.29 11.22 11.24 140.5K
09:39 11.23 11.23 11.17 11.20 288.2K
09:40 11.20 11.27 11.19 11.20 108.7K
09:41 11.22 11.25 11.18 11.18 137.7K
09:42 11.17 11.18 11.11 11.13 236.7K
09:43 11.15 11.18 11.10 11.10 233.5K
09:44 11.10 11.10 11.06 11.08 241.4K
09:45 11.07 11.17 11.07 11.13 341.6K
09:46 11.16 11.20 11.15 11.20 183.9K
09:47 11.20 11.22 11.18 11.20 185.3K
09:48 11.21 11.24 11.21 11.21 186.7K
09:49 11.21 11.22 11.16 11.16 145.2K
09:50 11.15 11.17 11.10 11.10 123.0K
09:51 11.10 11.14 11.10 11.10 126.9K
09:52 11.12 11.14 11.08 11.09 133.7K
09:53 11.09 11.10 11.07 11.09 95.7K
09:54 11.09 11.11 11.08 11.09 151.6K
09:55 11.11 11.15 11.11 11.14 67.1K
09:56 11.14 11.17 11.13 11.16 125.9K
09:57 11.18 11.18 11.13 11.14 59.8K
09:58 11.12 11.17 11.12 11.16 49.4K
09:59 11.15 11.19 11.15 11.19 101.8K
10:00 11.20 11.21 11.18 11.20 177.3K
10:01 11.21 11.24 11.18 11.19 152.7K
10:02 11.21 11.23 11.21 11.21 74.1K
10:03 11.20 11.21 11.18 11.18 114.9K
10:04 11.20 11.20 11.16 11.17 95.0K
10:05 11.18 11.20 11.17 11.19 51.7K
10:06 11.19 11.22 11.18 11.22 50.5K
10:07 11.24 11.29 11.24 11.27 134.5K
10:08 11.27 11.30 11.27 11.28 143.4K
10:09 11.29 11.31 11.29 11.31 170.9K
10:10 11.30 11.33 11.28 11.33 171.3K
10:11 11.35 11.37 11.33 11.33 164.6K
10:12 11.33 11.36 11.33 11.35 128.7K
10:13 11.36 11.38 11.35 11.35 141.0K
10:14 11.34 11.35 11.31 11.33 109.1K
10:15 11.33 11.35 11.32 11.32 59.2K
10:16 11.33 11.33 11.25 11.25 123.4K
10:17 11.26 11.30 11.24 11.29 77.6K
10:18 11.29 11.30 11.26 11.29 98.3K
10:19 11.28 11.29 11.24 11.25 120.4K
10:20 11.25 11.26 11.23 11.24 57.2K
10:21 11.23 11.32 11.22 11.32 158.4K
10:22 11.31 11.32 11.30 11.31 103.9K
10:23 11.31 11.36 11.31 11.32 178.2K
10:24 11.33 11.33 11.28 11.32 87.2K
10:25 11.31 11.31 11.28 11.31 83.7K
10:26 11.30 11.32 11.26 11.32 72.7K
10:27 11.32 11.34 11.31 11.33 77.4K
10:28 11.33 11.33 11.29 11.29 57.0K
10:29 11.30 11.31 11.26 11.27 61.0K
10:30 11.27 11.33 11.27 11.31 100.5K
10:31 11.31 11.31 11.26 11.26 98.3K
10:32 11.25 11.29 11.25 11.27 71.0K
10:33 11.28 11.30 11.28 11.28 53.6K
10:34 11.28 11.32 11.28 11.31 60.8K
10:35 11.32 11.32 11.28 11.30 70.3K
10:36 11.30 11.37 11.30 11.36 113.7K
10:37 11.37 11.37 11.32 11.34 89.2K
10:38 11.35 11.36 11.34 11.35 59.4K
10:39 11.35 11.37 11.35 11.36 72.0K
10:40 11.34 11.34 11.30 11.31 100.6K
10:41 11.30 11.34 11.29 11.31 72.9K
10:42 11.31 11.33 11.30 11.33 41.7K
10:43 11.33 11.35 11.32 11.35 52.9K
10:44 11.35 11.35 11.33 11.34 72.3K
10:45 11.34 11.35 11.31 11.32 61.1K
10:46 11.32 11.34 11.32 11.32 31.5K
10:47 11.32 11.32 11.30 11.31 28.4K
10:48 11.30 11.32 11.30 11.32 31.4K
10:49 11.31 11.33 11.30 11.31 17.8K
10:50 11.32 11.36 11.31 11.36 41.9K
10:51 11.35 11.36 11.30 11.31 69.1K
10:52 11.30 11.30 11.27 11.28 90.2K
10:53 11.29 11.29 11.27 11.27 22.9K
10:54 11.27 11.31 11.22 11.23 344.7K
10:55 11.22 11.24 11.22 11.23 274.2K
10:56 11.22 11.23 11.21 11.21 51.5K
10:57 11.22 11.22 11.18 11.19 104.6K
10:58 11.19 11.20 11.17 11.20 35.0K
10:59 11.20 11.21 11.18 11.20 42.3K
11:00 11.20 11.22 11.19 11.21 37.9K
11:01 11.18 11.20 11.16 11.20 66.3K
11:02 11.19 11.20 11.16 11.17 56.7K
11:03 11.15 11.18 11.15 11.18 77.0K
11:04 11.18 11.18 11.16 11.18 46.1K
11:05 11.18 11.20 11.17 11.17 30.6K
11:06 11.18 11.20 11.17 11.18 37.6K
11:07 11.17 11.20 11.15 11.20 92.1K
11:08 11.20 11.23 11.19 11.20 45.4K
11:09 11.19 11.20 11.19 11.20 42.1K
11:10 11.20 11.21 11.19 11.21 68.2K
11:11 11.21 11.22 11.20 11.22 62.9K
11:12 11.22 11.27 11.22 11.27 76.8K
11:13 11.27 11.28 11.25 11.28 142.5K
11:14 11.27 11.29 11.26 11.28 60.8K
11:15 11.28 11.28 11.25 11.27 84.8K
11:16 11.27 11.27 11.22 11.22 59.5K
11:17 11.23 11.25 11.23 11.24 98.1K
11:18 11.24 11.25 11.23 11.24 30.3K
11:19 11.24 11.24 11.21 11.23 33.1K
11:20 11.22 11.23 11.19 11.22 68.2K
11:21 11.21 11.23 11.20 11.21 25.4K
11:22 11.21 11.21 11.17 11.17 44.8K
11:23 11.17 11.19 11.17 11.17 46.4K
11:24 11.17 11.17 11.15 11.15 40.0K
11:25 11.16 11.20 11.16 11.20 31.8K
11:26 11.19 11.20 11.17 11.17 55.0K
11:27 11.17 11.20 11.17 11.19 24.6K
11:28 11.19 11.19 11.17 11.19 23.3K
11:29 11.19 11.19 11.16 11.16 33.4K
11:30 11.16 11.17 11.15 11.17 24.3K
11:31 11.16 11.20 11.16 11.19 51.4K
11:32 11.20 11.20 11.18 11.19 34.6K
11:33 11.18 11.19 11.16 11.16 26.4K
11:34 11.17 11.17 11.16 11.17 27.5K
11:35 11.16 11.17 11.15 11.17 45.5K
11:36 11.17 11.21 11.17 11.19 54.0K
11:37 11.20 11.21 11.19 11.20 45.8K
11:38 11.21 11.21 11.19 11.21 52.2K
11:39 11.20 11.20 11.17 11.18 26.7K
11:40 11.19 11.20 11.18 11.20 63.7K
11:41 11.21 11.22 11.20 11.21 43.4K
11:42 11.21 11.22 11.20 11.20 43.8K
11:43 11.20 11.20 11.19 11.20 32.7K
11:44 11.22 11.22 11.19 11.19 58.5K
11:45 11.21 11.21 11.19 11.20 45.5K
11:46 11.20 11.20 11.19 11.20 32.9K
11:47 11.20 11.20 11.17 11.18 29.0K
11:48 11.19 11.19 11.17 11.18 35.1K
11:49 11.18 11.20 11.18 11.20 39.4K
11:50 11.20 11.22 11.20 11.21 43.2K
11:51 11.21 11.24 11.21 11.23 32.2K
11:52 11.24 11.26 11.24 11.26 34.8K
11:53 11.25 11.27 11.24 11.27 47.0K
11:54 11.27 11.28 11.25 11.25 53.5K
11:55 11.25 11.25 11.22 11.22 47.1K
11:56 11.23 11.24 11.22 11.24 48.4K
11:57 11.23 11.24 11.23 11.24 20.4K
11:58 11.24 11.24 11.22 11.23 31.5K
11:59 11.25 11.25 11.22 11.22 48.1K
12:00 11.22 11.25 11.22 11.24 66.5K
12:01 11.25 11.25 11.22 11.23 73.8K
12:02 11.23 11.23 11.21 11.22 21.7K
12:03 11.22 11.23 11.21 11.22 45.3K
12:04 11.24 11.25 11.23 11.23 18.6K
12:05 11.24 11.25 11.23 11.24 23.5K
12:06 11.23 11.25 11.23 11.25 30.1K
12:07 11.25 11.25 11.24 11.24 14.8K
12:08 11.23 11.24 11.22 11.23 15.5K
12:09 11.22 11.23 11.18 11.19 26.3K
12:10 11.19 11.21 11.18 11.20 36.7K
12:11 11.21 11.21 11.20 11.21 36.6K
12:12 11.20 11.21 11.20 11.20 12.2K
12:13 11.21 11.23 11.21 11.22 31.2K
12:14 11.22 11.22 11.19 11.19 36.9K
12:15 11.20 11.20 11.17 11.17 53.8K
12:16 11.18 11.18 11.14 11.17 68.7K
12:17 11.18 11.18 11.17 11.18 32.6K
12:18 11.17 11.18 11.16 11.18 15.8K
12:19 11.18 11.19 11.17 11.19 23.2K
12:20 11.18 11.19 11.17 11.18 39.3K
12:21 11.18 11.19 11.18 11.18 34.4K
12:22 11.19 11.19 11.17 11.18 22.8K
12:23 11.18 11.19 11.18 11.18 61.0K
12:24 11.18 11.19 11.17 11.18 18.2K
12:25 11.19 11.20 11.18 11.19 44.5K
12:26 11.20 11.20 11.16 11.17 34.5K
12:27 11.18 11.18 11.15 11.17 29.8K
12:28 11.17 11.18 11.16 11.17 28.9K
12:29 11.17 11.18 11.17 11.17 13.4K
12:30 11.17 11.19 11.17 11.18 30.1K
12:31 11.16 11.17 11.16 11.17 29.9K
12:32 11.17 11.17 11.16 11.17 11.7K
12:33 11.16 11.16 11.15 11.16 53.8K
12:34 11.16 11.19 11.15 11.19 53.7K
12:35 11.19 11.19 11.18 11.19 27.0K
12:36 11.20 11.23 11.20 11.23 34.1K
12:37 11.23 11.24 11.21 11.24 28.1K
12:38 11.24 11.25 11.22 11.23 53.7K
12:39 11.23 11.24 11.19 11.19 66.8K
12:40 11.20 11.20 11.18 11.19 27.1K
12:41 11.19 11.20 11.16 11.16 64.0K
12:42 11.17 11.18 11.17 11.17 35.6K
12:43 11.17 11.19 11.17 11.19 20.0K
12:44 11.18 11.18 11.14 11.15 39.6K
12:45 11.14 11.17 11.14 11.16 23.8K
12:46 11.16 11.17 11.15 11.17 31.4K
12:47 11.17 11.17 11.15 11.16 8.3K
12:48 11.15 11.16 11.14 11.15 45.4K
12:49 11.14 11.14 11.10 11.11 183.0K
12:50 11.10 11.11 11.07 11.09 149.4K
12:51 11.09 11.11 11.08 11.11 75.5K
12:52 11.11 11.11 11.10 11.11 45.9K
12:53 11.10 11.11 11.09 11.10 27.3K
12:54 11.09 11.10 11.08 11.08 24.9K
12:55 11.09 11.09 11.06 11.08 81.2K
12:56 11.08 11.08 11.07 11.08 40.9K
12:57 11.07 11.07 11.06 11.06 106.0K
12:58 11.06 11.06 11.04 11.04 75.8K
12:59 11.05 11.07 11.02 11.07 66.3K
13:00 11.06 11.08 11.06 11.06 54.6K
13:01 11.08 11.08 11.05 11.06 53.1K
13:02 11.05 11.08 11.05 11.08 128.1K
13:03 11.07 11.10 11.06 11.10 43.1K
13:04 11.10 11.11 11.09 11.09 33.0K
13:05 11.11 11.11 11.07 11.08 51.8K
13:06 11.08 11.10 11.07 11.10 24.3K
13:07 11.10 11.10 11.07 11.09 40.0K
13:08 11.10 11.11 11.10 11.10 16.1K
13:09 11.10 11.11 11.10 11.10 15.0K
13:10 11.11 11.13 11.10 11.12 42.5K
13:11 11.13 11.15 11.13 11.15 49.6K
13:12 11.14 11.18 11.14 11.17 67.3K
13:13 11.17 11.18 11.17 11.17 47.0K
13:14 11.18 11.19 11.18 11.19 42.6K
13:15 11.19 11.20 11.18 11.20 23.7K
13:16 11.19 11.19 11.17 11.18 41.3K
13:17 11.18 11.18 11.13 11.15 29.8K
13:18 11.15 11.15 11.13 11.14 19.2K
13:19 11.13 11.13 11.11 11.11 43.6K
13:20 11.11 11.12 11.08 11.09 38.6K
13:21 11.09 11.09 11.08 11.08 34.8K
13:22 11.07 11.08 11.05 11.06 78.9K
13:23 11.06 11.07 11.05 11.06 32.3K
13:24 11.04 11.06 11.03 11.04 125.5K
13:25 11.03 11.03 11.02 11.02 34.5K
13:26 11.02 11.03 10.99 11.01 391.6K
13:27 11.01 11.01 11.00 11.01 39.1K
13:28 11.00 11.01 10.99 10.99 52.7K
13:29 11.00 11.00 10.98 10.98 78.6K
13:30 10.97 10.99 10.96 10.99 107.0K
13:31 10.99 11.03 10.99 11.02 83.0K
13:32 11.02 11.04 11.02 11.03 63.3K
13:33 11.03 11.05 11.03 11.05 44.9K
13:34 11.05 11.06 11.04 11.05 54.7K
13:35 11.05 11.07 11.05 11.06 37.7K
13:36 11.07 11.07 11.06 11.07 40.4K
13:37 11.07 11.07 11.05 11.06 51.5K
13:38 11.06 11.08 11.05 11.05 54.7K
13:39 11.06 11.07 11.05 11.07 48.1K
13:40 11.06 11.07 11.05 11.06 57.4K
13:41 11.08 11.10 11.08 11.10 47.3K
13:42 11.10 11.12 11.09 11.12 98.2K
13:43 11.13 11.13 11.10 11.10 18.0K
13:44 11.11 11.11 11.07 11.07 31.3K
13:45 11.07 11.12 11.07 11.11 43.3K
13:46 11.11 11.11 11.08 11.11 59.7K
13:47 11.12 11.12 11.09 11.09 32.2K
13:48 11.10 11.10 11.08 11.08 25.8K
13:49 11.07 11.08 11.06 11.07 26.8K
13:50 11.07 11.07 11.05 11.07 17.2K
13:51 11.07 11.07 11.04 11.06 39.8K
13:52 11.05 11.06 11.04 11.06 19.4K
13:53 11.06 11.07 11.04 11.07 18.5K
13:54 11.05 11.07 11.05 11.05 12.3K
13:55 11.06 11.07 11.05 11.06 9.3K
13:56 11.06 11.06 11.05 11.06 24.6K
13:57 11.06 11.07 11.06 11.06 12.2K
13:58 11.07 11.07 11.05 11.06 23.5K
13:59 11.06 11.06 11.04 11.04 12.2K
14:00 11.03 11.04 11.01 11.03 44.4K
14:01 11.02 11.05 11.02 11.05 26.6K
14:02 11.03 11.08 11.03 11.07 33.8K
14:03 11.07 11.07 11.06 11.06 20.6K
14:04 11.06 11.08 11.06 11.08 25.6K
14:05 11.09 11.09 11.07 11.08 19.6K
14:06 11.09 11.09 11.06 11.08 20.6K
14:07 11.07 11.07 11.05 11.05 35.5K
14:08 11.05 11.05 11.03 11.03 36.1K
14:09 11.04 11.06 11.03 11.06 39.7K
14:10 11.06 11.07 11.05 11.07 35.4K
14:11 11.07 11.07 11.04 11.05 47.2K
14:12 11.06 11.06 11.03 11.04 83.3K
14:13 11.04 11.06 11.04 11.06 66.6K
14:14 11.06 11.06 10.99 11.00 175.3K
14:15 11.00 11.00 10.97 10.98 117.0K
14:16 10.97 10.98 10.96 10.97 109.0K
14:17 10.97 11.00 10.95 10.99 105.9K
14:18 10.99 11.01 10.99 11.00 101.9K
14:19 11.00 11.00 10.97 10.97 56.0K
14:20 10.96 10.99 10.96 10.98 130.1K
14:21 10.99 10.99 10.97 10.99 110.9K
14:22 10.98 10.99 10.98 10.98 94.8K
14:23 10.99 10.99 10.97 10.97 59.2K
14:24 10.97 10.98 10.96 10.98 58.7K
14:25 10.98 10.98 10.96 10.97 82.4K
14:26 10.97 10.98 10.96 10.97 101.3K
14:27 10.97 10.98 10.97 10.98 72.7K
14:28 10.97 10.98 10.95 10.97 126.8K
14:29 10.96 10.97 10.96 10.97 82.8K
14:30 10.97 11.00 10.96 11.00 177.9K
14:31 11.00 11.01 11.00 11.00 153.8K
14:32 10.99 11.00 10.98 11.00 95.0K
14:33 11.00 11.01 10.99 11.01 49.8K
14:34 11.01 11.03 11.01 11.02 117.9K
14:35 11.03 11.03 11.01 11.03 106.1K
14:36 11.03 11.04 11.02 11.02 122.4K
14:37 11.02 11.02 11.00 11.00 61.8K
14:38 11.01 11.02 10.99 11.00 135.3K
14:39 11.00 11.01 10.99 11.01 126.0K
14:40 11.00 11.01 10.99 11.00 72.8K
14:41 11.00 11.01 10.99 11.01 130.4K
14:42 11.01 11.01 10.99 11.00 148.2K
14:43 10.99 11.00 10.98 10.99 88.0K
14:44 10.99 10.99 10.97 10.99 141.9K
14:45 10.98 11.01 10.98 11.00 114.7K
14:46 11.01 11.04 11.01 11.02 184.8K
14:47 11.02 11.02 11.00 11.00 36.5K
14:48 11.00 11.01 10.99 11.01 52.2K
14:49 11.01 11.01 11.00 11.01 43.1K
14:50 11.01 11.02 11.00 11.01 25.1K
14:51 11.01 11.02 11.00 11.01 19.4K
14:52 11.02 11.02 11.00 11.00 21.3K
14:53 11.00 11.02 11.00 11.01 29.7K
14:54 11.02 11.03 11.01 11.03 26.4K
14:55 11.02 11.03 11.02 11.03 19.0K
14:56 11.03 11.04 11.03 11.04 19.6K
14:57 11.03 11.03 11.02 11.03 29.5K
14:58 11.02 11.03 11.01 11.03 26.9K
14:59 11.05 11.05 11.03 11.04 22.8K
15:00 11.03 11.04 11.03 11.03 12.6K
15:01 11.02 11.02 11.00 11.01 82.3K
15:02 11.02 11.05 11.02 11.03 28.3K
15:03 11.04 11.05 11.03 11.03 32.2K
15:04 11.03 11.03 11.01 11.02 53.9K
15:05 11.01 11.02 11.00 11.01 45.9K
15:06 11.01 11.02 11.00 11.02 51.2K
15:07 11.02 11.02 11.00 11.00 8.3K
15:08 11.00 11.01 11.00 11.01 14.8K
15:09 11.01 11.03 11.01 11.02 11.3K
15:10 11.03 11.04 11.03 11.04 187.4K
15:11 11.04 11.04 11.02 11.03 34.8K
15:12 11.03 11.04 11.02 11.04 9.4K
15:13 11.06 11.06 11.02 11.02 306.5K
15:14 11.02 11.03 11.01 11.02 25.8K
15:15 11.03 11.04 11.03 11.04 12.8K
15:16 11.04 11.04 11.03 11.04 53.6K
15:17 11.03 11.05 11.03 11.05 22.9K
15:18 11.05 11.07 11.05 11.06 14.8K
15:19 11.07 11.09 11.06 11.09 43.2K
15:20 11.09 11.10 11.08 11.10 23.1K
15:21 11.10 11.10 11.08 11.08 63.5K
15:22 11.08 11.10 11.08 11.10 31.0K
15:23 11.10 11.11 11.09 11.11 23.1K
15:24 11.11 11.11 11.11 11.11 20.1K
15:25 11.11 11.12 11.11 11.12 32.7K
15:26 11.12 11.14 11.12 11.12 68.5K
15:27 11.10 11.10 11.07 11.08 77.8K
15:28 11.07 11.07 11.06 11.07 23.5K
15:29 11.07 11.07 11.05 11.05 40.0K
15:30 11.05 11.06 11.04 11.05 42.5K
15:31 11.04 11.04 11.02 11.02 38.7K
15:32 11.03 11.06 11.03 11.05 30.1K
15:33 11.05 11.05 11.04 11.05 19.2K
15:34 11.05 11.05 11.03 11.05 26.1K
15:35 11.05 11.06 11.04 11.06 30.6K
15:36 11.06 11.06 11.05 11.06 17.2K
15:37 11.06 11.07 11.05 11.05 19.9K
15:38 11.06 11.06 11.04 11.04 20.2K
15:39 11.04 11.04 11.03 11.04 28.9K
15:40 11.04 11.04 11.03 11.04 12.6K
15:41 11.04 11.05 11.03 11.05 28.1K
15:42 11.05 11.08 11.04 11.08 54.4K
15:43 11.08 11.08 11.07 11.08 34.0K
15:44 11.08 11.09 11.08 11.08 25.8K
15:45 11.10 11.10 11.08 11.09 38.3K
15:46 11.09 11.09 11.08 11.09 25.0K
15:47 11.09 11.10 11.08 11.09 39.3K
15:48 11.09 11.09 11.08 11.09 26.2K
15:49 11.09 11.09 11.03 11.03 139.8K
15:50 11.03 11.05 11.02 11.05 96.3K
15:51 11.05 11.08 11.05 11.08 78.6K
15:52 11.08 11.08 11.04 11.04 163.4K
15:53 11.04 11.05 11.03 11.05 78.5K
15:54 11.05 11.06 11.01 11.01 185.0K
15:55 11.02 11.03 11.00 11.01 278.8K
15:56 11.01 11.02 11.00 11.00 108.8K
15:57 11.01 11.01 11.00 11.00 154.2K
15:58 11.00 11.00 10.98 10.99 270.3K
15:59 10.99 10.99 10.98 10.99 1,847.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available