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 9.34 9.38 9.28 9.35 686.5K
09:31 9.31 9.35 9.28 9.35 99.1K
09:32 9.35 9.39 9.32 9.34 131.1K
09:33 9.32 9.32 9.26 9.26 26.8K
09:34 9.27 9.30 9.24 9.26 86.4K
09:35 9.26 9.26 9.22 9.23 67.1K
09:36 9.23 9.25 9.23 9.24 50.5K
09:37 9.23 9.26 9.23 9.24 38.3K
09:38 9.25 9.25 9.22 9.23 40.0K
09:39 9.21 9.22 9.18 9.22 108.8K
09:40 9.22 9.22 9.18 9.20 54.5K
09:41 9.20 9.21 9.17 9.18 95.9K
09:42 9.18 9.18 9.16 9.16 37.5K
09:43 9.16 9.16 9.13 9.15 110.4K
09:44 9.15 9.15 9.12 9.13 116.7K
09:45 9.13 9.13 9.08 9.09 305.5K
09:46 9.10 9.10 9.07 9.07 143.9K
09:47 9.07 9.07 9.02 9.03 137.9K
09:48 9.04 9.07 9.03 9.07 74.4K
09:49 9.07 9.09 9.06 9.08 99.0K
09:50 9.06 9.10 9.06 9.08 174.1K
09:51 9.08 9.08 9.07 9.08 158.1K
09:52 9.06 9.09 9.06 9.08 79.1K
09:53 9.08 9.10 9.07 9.08 91.7K
09:54 9.08 9.08 9.07 9.08 51.3K
09:55 9.08 9.15 9.08 9.15 118.4K
09:56 9.15 9.17 9.15 9.16 102.3K
09:57 9.16 9.17 9.16 9.17 115.3K
09:58 9.16 9.18 9.16 9.18 83.3K
09:59 9.17 9.19 9.17 9.17 112.7K
10:00 9.16 9.18 9.13 9.14 158.1K
10:01 9.14 9.15 9.13 9.14 45.7K
10:02 9.15 9.15 9.13 9.14 20.3K
10:03 9.13 9.14 9.13 9.14 33.8K
10:04 9.14 9.15 9.13 9.14 49.9K
10:05 9.13 9.14 9.12 9.14 37.6K
10:06 9.13 9.14 9.11 9.13 77.3K
10:07 9.13 9.14 9.12 9.14 52.0K
10:08 9.14 9.14 9.11 9.13 36.4K
10:09 9.12 9.13 9.10 9.11 42.5K
10:10 9.11 9.13 9.10 9.12 90.1K
10:11 9.12 9.15 9.11 9.14 53.3K
10:12 9.14 9.15 9.13 9.15 26.3K
10:13 9.15 9.17 9.14 9.16 28.8K
10:14 9.17 9.18 9.16 9.18 20.1K
10:15 9.17 9.18 9.17 9.18 22.2K
10:16 9.20 9.20 9.17 9.17 67.3K
10:17 9.18 9.18 9.16 9.18 38.4K
10:18 9.18 9.19 9.18 9.18 28.9K
10:19 9.18 9.18 9.15 9.15 41.6K
10:20 9.16 9.17 9.16 9.16 22.0K
10:21 9.16 9.16 9.15 9.15 22.6K
10:22 9.16 9.20 9.16 9.19 39.0K
10:23 9.21 9.21 9.19 9.20 70.5K
10:24 9.19 9.21 9.19 9.20 26.4K
10:25 9.20 9.22 9.20 9.22 50.4K
10:26 9.22 9.24 9.22 9.24 124.3K
10:27 9.24 9.24 9.22 9.22 47.9K
10:28 9.22 9.22 9.20 9.21 67.0K
10:29 9.21 9.21 9.19 9.20 32.9K
10:30 9.20 9.21 9.19 9.20 83.4K
10:31 9.20 9.22 9.19 9.19 54.0K
10:32 9.21 9.21 9.20 9.20 19.4K
10:33 9.21 9.21 9.20 9.20 30.3K
10:34 9.19 9.21 9.19 9.19 93.5K
10:35 9.20 9.20 9.19 9.20 47.8K
10:36 9.20 9.24 9.20 9.24 56.1K
10:37 9.24 9.24 9.22 9.22 69.1K
10:38 9.23 9.23 9.23 9.23 46.6K
10:39 9.24 9.24 9.23 9.24 39.9K
10:40 9.24 9.24 9.22 9.23 47.5K
10:41 9.23 9.23 9.21 9.21 42.9K
10:42 9.18 9.20 9.18 9.19 50.2K
10:43 9.20 9.20 9.18 9.20 28.2K
10:44 9.20 9.20 9.18 9.19 35.8K
10:45 9.18 9.19 9.17 9.19 30.8K
10:46 9.19 9.19 9.17 9.18 27.7K
10:47 9.18 9.19 9.18 9.18 13.8K
10:48 9.17 9.18 9.17 9.18 12.3K
10:49 9.18 9.18 9.16 9.18 39.9K
10:50 9.19 9.19 9.17 9.18 20.3K
10:51 9.19 9.19 9.18 9.18 29.0K
10:52 9.18 9.18 9.13 9.13 38.3K
10:53 9.14 9.14 9.11 9.12 27.4K
10:54 9.12 9.13 9.11 9.12 44.9K
10:55 9.11 9.15 9.11 9.15 27.9K
10:56 9.15 9.15 9.11 9.11 22.7K
10:57 9.11 9.13 9.11 9.13 30.0K
10:58 9.12 9.13 9.11 9.12 16.5K
10:59 9.11 9.12 9.10 9.11 67.3K
11:00 9.12 9.13 9.11 9.13 22.8K
11:01 9.12 9.13 9.11 9.13 17.0K
11:02 9.13 9.13 9.12 9.13 19.9K
11:03 9.13 9.15 9.12 9.14 66.2K
11:04 9.14 9.14 9.12 9.12 41.2K
11:05 9.12 9.12 9.11 9.12 25.8K
11:06 9.11 9.12 9.10 9.12 20.6K
11:07 9.12 9.13 9.12 9.13 52.1K
11:08 9.12 9.12 9.10 9.10 19.0K
11:09 9.11 9.11 9.10 9.10 50.9K
11:10 9.11 9.11 9.10 9.11 32.2K
11:11 9.11 9.12 9.11 9.12 45.4K
11:12 9.13 9.13 9.10 9.10 45.5K
11:13 9.09 9.10 9.08 9.09 76.6K
11:14 9.08 9.08 9.07 9.08 56.0K
11:15 9.08 9.11 9.07 9.10 59.5K
11:16 9.09 9.11 9.09 9.11 50.9K
11:17 9.10 9.12 9.10 9.12 97.5K
11:18 9.12 9.12 9.10 9.11 59.7K
11:19 9.11 9.12 9.10 9.12 127.1K
11:20 9.12 9.13 9.11 9.12 49.2K
11:21 9.12 9.12 9.11 9.12 18.9K
11:22 9.12 9.12 9.11 9.12 10.7K
11:23 9.12 9.12 9.12 9.12 15.0K
11:24 9.12 9.12 9.11 9.12 9.7K
11:25 9.11 9.11 9.10 9.10 57.6K
11:26 9.10 9.10 9.09 9.10 38.7K
11:27 9.09 9.11 9.09 9.11 60.5K
11:28 9.11 9.11 9.10 9.11 15.2K
11:29 9.11 9.12 9.11 9.11 22.9K
11:30 9.12 9.12 9.11 9.12 12.8K
11:31 9.12 9.12 9.10 9.11 38.9K
11:32 9.11 9.11 9.10 9.11 15.8K
11:33 9.11 9.12 9.11 9.12 61.5K
11:34 9.11 9.13 9.11 9.13 12.3K
11:35 9.13 9.15 9.13 9.14 28.0K
11:36 9.15 9.15 9.14 9.15 21.5K
11:37 9.14 9.14 9.13 9.14 13.1K
11:38 9.14 9.17 9.14 9.17 62.8K
11:39 9.17 9.19 9.17 9.18 65.4K
11:40 9.19 9.20 9.18 9.19 88.7K
11:41 9.19 9.20 9.18 9.19 27.1K
11:42 9.19 9.19 9.17 9.17 30.2K
11:43 9.18 9.18 9.17 9.18 16.5K
11:44 9.17 9.20 9.17 9.19 30.2K
11:45 9.20 9.20 9.18 9.19 34.2K
11:46 9.20 9.20 9.16 9.16 79.4K
11:47 9.16 9.16 9.13 9.14 67.7K
11:48 9.14 9.14 9.13 9.14 27.9K
11:49 9.14 9.14 9.13 9.14 54.9K
11:50 9.13 9.14 9.12 9.14 15.0K
11:51 9.14 9.14 9.13 9.13 28.3K
11:52 9.12 9.13 9.12 9.12 15.5K
11:53 9.11 9.11 9.09 9.09 53.1K
11:54 9.09 9.10 9.09 9.10 62.7K
11:55 9.10 9.11 9.09 9.10 49.5K
11:56 9.11 9.11 9.09 9.11 92.6K
11:57 9.11 9.11 9.10 9.11 34.1K
11:58 9.10 9.12 9.10 9.12 41.7K
11:59 9.12 9.12 9.11 9.12 83.8K
12:00 9.11 9.15 9.11 9.15 45.2K
12:01 9.16 9.16 9.14 9.15 38.2K
12:02 9.15 9.15 9.14 9.15 7.5K
12:03 9.14 9.15 9.13 9.14 27.5K
12:04 9.14 9.14 9.12 9.12 38.8K
12:05 9.13 9.13 9.10 9.10 38.2K
12:06 9.11 9.12 9.11 9.12 26.3K
12:07 9.11 9.12 9.10 9.12 43.7K
12:08 9.12 9.12 9.11 9.11 32.0K
12:09 9.10 9.11 9.10 9.11 8.7K
12:10 9.11 9.11 9.10 9.11 8.3K
12:11 9.11 9.12 9.10 9.12 20.7K
12:12 9.12 9.12 9.10 9.10 31.5K
12:13 9.10 9.10 9.09 9.09 17.2K
12:14 9.10 9.10 9.09 9.10 16.1K
12:15 9.11 9.11 9.11 9.11 33.3K
12:16 9.11 9.12 9.10 9.12 50.0K
12:17 9.12 9.12 9.11 9.12 14.1K
12:18 9.12 9.12 9.11 9.12 16.2K
12:19 9.12 9.12 9.08 9.08 54.7K
12:20 9.09 9.11 9.09 9.10 32.8K
12:21 9.10 9.12 9.10 9.10 31.8K
12:22 9.11 9.12 9.10 9.11 17.7K
12:23 9.11 9.12 9.11 9.11 19.9K
12:24 9.12 9.13 9.11 9.13 26.2K
12:25 9.12 9.14 9.12 9.13 58.0K
12:26 9.14 9.14 9.13 9.14 29.1K
12:27 9.14 9.14 9.13 9.14 4.9K
12:28 9.14 9.14 9.14 9.14 5.3K
12:29 9.14 9.14 9.13 9.14 6.9K
12:30 9.13 9.15 9.12 9.15 16.2K
12:31 9.14 9.14 9.14 9.14 23.9K
12:32 9.14 9.14 9.13 9.14 6.8K
12:33 9.14 9.15 9.13 9.15 27.1K
12:34 9.15 9.15 9.13 9.14 35.2K
12:35 9.14 9.14 9.13 9.14 10.8K
12:36 9.14 9.14 9.13 9.13 21.8K
12:37 9.13 9.13 9.12 9.13 9.3K
12:38 9.13 9.15 9.13 9.15 18.4K
12:39 9.16 9.17 9.15 9.17 34.4K
12:40 9.16 9.17 9.16 9.16 26.7K
12:41 9.17 9.17 9.17 9.17 12.7K
12:42 9.17 9.17 9.16 9.17 20.5K
12:43 9.17 9.17 9.15 9.16 24.5K
12:44 9.16 9.16 9.14 9.14 13.3K
12:45 9.15 9.15 9.15 9.15 6.9K
12:46 9.16 9.16 9.16 9.16 6.6K
12:47 9.17 9.17 9.16 9.16 11.5K
12:48 9.16 9.17 9.16 9.17 8.2K
12:49 9.17 9.17 9.16 9.17 18.0K
12:50 9.17 9.17 9.16 9.17 13.9K
12:51 9.16 9.17 9.16 9.17 3.1K
12:52 9.17 9.18 9.16 9.18 22.8K
12:53 9.18 9.18 9.17 9.18 9.9K
12:54 9.17 9.18 9.17 9.18 15.4K
12:55 9.17 9.18 9.17 9.18 12.6K
12:56 9.18 9.20 9.17 9.20 68.3K
12:57 9.21 9.21 9.20 9.21 32.9K
12:58 9.21 9.22 9.21 9.21 13.0K
12:59 9.21 9.22 9.21 9.22 2.6K
13:00 9.22 9.23 9.22 9.23 18.8K
13:01 9.22 9.23 9.22 9.23 22.7K
13:02 9.23 9.24 9.22 9.24 40.8K
13:03 9.23 9.25 9.23 9.25 52.0K
13:04 9.24 9.25 9.24 9.24 118.1K
13:05 9.24 9.25 9.24 9.24 35.9K
13:06 9.24 9.24 9.21 9.22 37.7K
13:07 9.22 9.23 9.22 9.22 27.1K
13:08 9.22 9.24 9.22 9.23 56.0K
13:09 9.24 9.24 9.23 9.24 15.9K
13:10 9.23 9.24 9.22 9.22 39.2K
13:11 9.22 9.22 9.21 9.22 22.0K
13:12 9.21 9.22 9.21 9.21 8.9K
13:13 9.21 9.21 9.20 9.21 28.2K
13:14 9.20 9.21 9.20 9.20 8.8K
13:15 9.21 9.21 9.20 9.21 5.3K
13:16 9.20 9.20 9.18 9.19 66.3K
13:17 9.19 9.19 9.18 9.19 15.5K
13:18 9.18 9.19 9.18 9.18 10.7K
13:19 9.19 9.20 9.18 9.20 35.5K
13:20 9.20 9.20 9.20 9.20 10.2K
13:21 9.20 9.20 9.19 9.20 12.8K
13:22 9.20 9.21 9.19 9.20 49.3K
13:23 9.19 9.19 9.18 9.19 12.7K
13:24 9.19 9.19 9.18 9.19 2.9K
13:25 9.18 9.19 9.18 9.19 4.1K
13:26 9.19 9.20 9.19 9.20 6.0K
13:27 9.20 9.20 9.20 9.20 1.2K
13:28 9.20 9.20 9.19 9.20 32.4K
13:29 9.20 9.20 9.19 9.19 4.8K
13:30 9.20 9.20 9.19 9.20 3.9K
13:31 9.20 9.20 9.20 9.20 19.1K
13:32 9.19 9.20 9.19 9.20 14.8K
13:33 9.20 9.20 9.19 9.20 24.3K
13:34 9.19 9.19 9.18 9.19 31.1K
13:35 9.19 9.19 9.18 9.19 3.0K
13:36 9.18 9.19 9.17 9.18 25.3K
13:37 9.17 9.18 9.16 9.17 19.2K
13:38 9.17 9.17 9.13 9.13 22.5K
13:39 9.14 9.14 9.12 9.13 9.6K
13:40 9.13 9.14 9.12 9.13 39.3K
13:41 9.12 9.13 9.12 9.12 26.7K
13:42 9.13 9.13 9.12 9.13 5.7K
13:43 9.13 9.14 9.13 9.14 14.8K
13:44 9.14 9.15 9.13 9.15 13.2K
13:45 9.15 9.15 9.14 9.14 29.2K
13:46 9.12 9.12 9.11 9.12 68.3K
13:47 9.12 9.13 9.11 9.13 17.1K
13:48 9.12 9.13 9.12 9.13 2.1K
13:49 9.13 9.13 9.11 9.12 29.8K
13:50 9.12 9.13 9.12 9.12 16.2K
13:51 9.12 9.12 9.11 9.12 49.5K
13:52 9.12 9.12 9.11 9.12 4.3K
13:53 9.13 9.13 9.12 9.13 29.5K
13:54 9.13 9.13 9.12 9.12 18.7K
13:55 9.14 9.15 9.13 9.15 80.6K
13:56 9.15 9.16 9.14 9.16 38.5K
13:57 9.16 9.16 9.15 9.16 27.7K
13:58 9.15 9.17 9.15 9.17 42.2K
13:59 9.17 9.18 9.16 9.18 32.6K
14:00 9.18 9.19 9.18 9.19 17.4K
14:01 9.18 9.20 9.18 9.19 54.0K
14:02 9.20 9.20 9.19 9.19 19.7K
14:03 9.19 9.19 9.16 9.19 75.4K
14:04 9.18 9.19 9.17 9.17 8.5K
14:05 9.16 9.16 9.16 9.16 21.1K
14:06 9.16 9.17 9.16 9.17 25.6K
14:07 9.17 9.18 9.17 9.18 12.0K
14:08 9.18 9.18 9.17 9.18 8.3K
14:09 9.18 9.18 9.17 9.17 8.3K
14:10 9.17 9.17 9.13 9.13 61.5K
14:11 9.14 9.14 9.13 9.13 7.9K
14:12 9.13 9.14 9.13 9.13 34.8K
14:13 9.14 9.14 9.13 9.13 7.0K
14:14 9.15 9.15 9.14 9.14 9.3K
14:15 9.15 9.15 9.13 9.14 12.9K
14:16 9.14 9.14 9.13 9.13 3.3K
14:17 9.14 9.14 9.13 9.14 18.7K
14:18 9.13 9.14 9.12 9.12 22.8K
14:19 9.12 9.13 9.11 9.13 23.9K
14:20 9.13 9.13 9.11 9.12 26.7K
14:21 9.11 9.12 9.11 9.12 11.4K
14:22 9.12 9.12 9.11 9.12 17.5K
14:23 9.13 9.13 9.12 9.13 27.1K
14:24 9.12 9.13 9.12 9.13 7.4K
14:25 9.13 9.13 9.12 9.12 4.3K
14:26 9.13 9.13 9.11 9.13 48.1K
14:27 9.13 9.13 9.12 9.12 10.1K
14:28 9.12 9.12 9.10 9.10 87.2K
14:29 9.10 9.13 9.10 9.13 51.6K
14:30 9.13 9.13 9.13 9.13 24.0K
14:31 9.13 9.14 9.12 9.14 59.8K
14:32 9.14 9.15 9.13 9.15 47.6K
14:33 9.16 9.16 9.15 9.15 61.7K
14:34 9.15 9.18 9.15 9.17 32.4K
14:35 9.18 9.19 9.17 9.19 115.0K
14:36 9.19 9.19 9.18 9.19 3.6K
14:37 9.19 9.19 9.18 9.18 25.3K
14:38 9.18 9.18 9.17 9.18 9.5K
14:39 9.18 9.18 9.17 9.18 8.7K
14:40 9.18 9.18 9.18 9.18 8.2K
14:41 9.18 9.18 9.17 9.18 16.2K
14:42 9.18 9.20 9.17 9.20 39.7K
14:43 9.20 9.20 9.19 9.20 5.5K
14:44 9.20 9.23 9.20 9.21 99.3K
14:45 9.21 9.21 9.21 9.21 3.3K
14:46 9.21 9.22 9.20 9.21 27.7K
14:47 9.21 9.21 9.20 9.21 29.2K
14:48 9.21 9.21 9.20 9.21 14.0K
14:49 9.20 9.21 9.20 9.21 2.6K
14:50 9.21 9.21 9.20 9.20 10.1K
14:51 9.20 9.21 9.20 9.21 7.5K
14:52 9.21 9.21 9.20 9.20 16.5K
14:53 9.20 9.21 9.20 9.21 9.7K
14:54 9.21 9.21 9.19 9.20 25.4K
14:55 9.20 9.22 9.19 9.21 67.8K
14:56 9.22 9.22 9.19 9.19 25.6K
14:57 9.19 9.19 9.18 9.19 57.8K
14:58 9.19 9.19 9.17 9.18 47.3K
14:59 9.17 9.18 9.16 9.17 14.4K
15:00 9.17 9.17 9.16 9.17 35.8K
15:01 9.17 9.17 9.16 9.17 28.8K
15:02 9.17 9.17 9.15 9.17 53.1K
15:03 9.16 9.17 9.15 9.15 16.8K
15:04 9.15 9.15 9.12 9.13 37.8K
15:05 9.13 9.13 9.10 9.10 32.9K
15:06 9.11 9.11 9.10 9.11 27.1K
15:07 9.10 9.13 9.10 9.13 53.6K
15:08 9.13 9.14 9.13 9.14 17.9K
15:09 9.14 9.16 9.13 9.16 22.5K
15:10 9.16 9.18 9.16 9.18 58.9K
15:11 9.18 9.18 9.18 9.18 45.7K
15:12 9.18 9.21 9.18 9.21 103.1K
15:13 9.22 9.22 9.20 9.20 66.3K
15:14 9.20 9.21 9.20 9.21 9.8K
15:15 9.21 9.24 9.20 9.22 250.9K
15:16 9.22 9.22 9.20 9.20 45.8K
15:17 9.21 9.22 9.20 9.20 40.6K
15:18 9.21 9.21 9.20 9.21 6.0K
15:19 9.21 9.21 9.20 9.20 38.5K
15:20 9.20 9.21 9.20 9.21 17.9K
15:21 9.21 9.21 9.19 9.19 40.6K
15:22 9.20 9.20 9.18 9.19 60.9K
15:23 9.19 9.19 9.18 9.19 8.8K
15:24 9.19 9.19 9.18 9.19 9.7K
15:25 9.19 9.19 9.18 9.19 6.3K
15:26 9.19 9.19 9.18 9.19 19.9K
15:27 9.20 9.22 9.20 9.22 44.1K
15:28 9.20 9.20 9.19 9.20 62.0K
15:29 9.20 9.20 9.18 9.18 66.2K
15:30 9.16 9.16 9.15 9.16 79.6K
15:31 9.15 9.16 9.15 9.15 17.3K
15:32 9.15 9.16 9.15 9.16 22.4K
15:33 9.16 9.16 9.16 9.16 21.8K
15:34 9.17 9.17 9.16 9.17 27.2K
15:35 9.17 9.18 9.16 9.18 114.9K
15:36 9.18 9.20 9.18 9.19 18.9K
15:37 9.20 9.20 9.19 9.20 18.2K
15:38 9.20 9.20 9.19 9.19 28.2K
15:39 9.19 9.19 9.18 9.19 5.4K
15:40 9.19 9.19 9.18 9.18 33.4K
15:41 9.18 9.18 9.15 9.16 68.6K
15:42 9.15 9.16 9.15 9.16 35.3K
15:43 9.15 9.15 9.13 9.13 54.2K
15:44 9.13 9.13 9.12 9.13 21.9K
15:45 9.13 9.14 9.12 9.14 29.5K
15:46 9.14 9.16 9.14 9.15 100.9K
15:47 9.16 9.16 9.15 9.15 21.6K
15:48 9.14 9.15 9.14 9.15 30.9K
15:49 9.16 9.16 9.15 9.15 35.1K
15:50 9.16 9.18 9.16 9.17 50.3K
15:51 9.17 9.17 9.16 9.16 35.7K
15:52 9.15 9.17 9.14 9.15 33.6K
15:53 9.16 9.19 9.16 9.19 97.5K
15:54 9.19 9.19 9.17 9.18 111.0K
15:55 9.19 9.20 9.19 9.20 146.8K
15:56 9.20 9.21 9.19 9.20 171.6K
15:57 9.19 9.20 9.17 9.18 129.5K
15:58 9.18 9.18 9.17 9.18 82.8K
15:59 9.18 9.18 9.16 9.18 1,264.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available