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 11.37 11.38 11.23 11.24 3,930.5K
09:31 11.25 11.37 11.21 11.30 505.7K
09:32 11.28 11.32 11.26 11.29 352.8K
09:33 11.27 11.31 11.25 11.29 377.4K
09:34 11.28 11.37 11.26 11.34 358.2K
09:35 11.34 11.41 11.32 11.39 325.2K
09:36 11.39 11.42 11.27 11.27 398.7K
09:37 11.28 11.32 11.25 11.28 237.0K
09:38 11.29 11.40 11.29 11.40 194.3K
09:39 11.38 11.47 11.35 11.47 291.2K
09:40 11.50 11.55 11.49 11.54 666.5K
09:41 11.54 11.64 11.54 11.62 622.4K
09:42 11.63 11.63 11.53 11.60 435.2K
09:43 11.62 11.62 11.57 11.60 292.9K
09:44 11.60 11.62 11.59 11.62 198.6K
09:45 11.62 11.66 11.61 11.64 334.3K
09:46 11.64 11.80 11.64 11.76 1,038.6K
09:47 11.78 11.87 11.77 11.77 829.7K
09:48 11.80 11.80 11.75 11.79 337.8K
09:49 11.79 11.87 11.76 11.87 407.7K
09:50 11.87 11.89 11.84 11.85 456.5K
09:51 11.86 11.90 11.82 11.90 330.9K
09:52 11.86 11.90 11.83 11.85 333.8K
09:53 11.85 11.87 11.83 11.85 199.2K
09:54 11.85 11.85 11.71 11.76 472.3K
09:55 11.77 11.77 11.73 11.74 173.8K
09:56 11.73 11.89 11.73 11.89 604.7K
09:57 11.90 11.90 11.81 11.82 244.6K
09:58 11.81 11.87 11.81 11.83 223.6K
09:59 11.81 11.96 11.81 11.96 445.4K
10:00 11.99 12.09 11.97 12.06 1,056.9K
10:01 12.06 12.06 12.03 12.06 358.0K
10:02 12.07 12.14 12.05 12.13 726.9K
10:03 12.14 12.14 12.03 12.03 554.0K
10:04 12.03 12.04 11.95 11.95 310.6K
10:05 11.94 11.98 11.92 11.95 265.1K
10:06 11.98 11.98 11.84 11.88 502.1K
10:07 11.89 11.97 11.86 11.95 162.3K
10:08 11.96 12.06 11.96 12.06 367.6K
10:09 12.05 12.09 11.99 11.99 410.4K
10:10 11.98 12.06 11.96 12.06 215.5K
10:11 12.07 12.08 12.02 12.02 189.9K
10:12 12.00 12.00 11.97 11.98 220.3K
10:13 11.98 12.00 11.96 11.98 162.2K
10:14 11.97 12.00 11.95 11.95 282.0K
10:15 11.95 11.95 11.89 11.89 222.4K
10:16 11.87 11.89 11.84 11.88 287.3K
10:17 11.87 11.87 11.82 11.83 307.2K
10:18 11.84 11.92 11.83 11.92 212.2K
10:19 11.92 11.95 11.90 11.92 162.4K
10:20 11.89 11.93 11.87 11.90 129.0K
10:21 11.91 11.99 11.91 11.99 200.8K
10:22 12.02 12.04 11.97 11.99 328.6K
10:23 11.99 12.00 11.91 11.93 141.7K
10:24 11.92 11.93 11.87 11.87 137.5K
10:25 11.86 11.88 11.85 11.87 280.8K
10:26 11.86 11.86 11.78 11.81 372.6K
10:27 11.83 11.90 11.83 11.89 173.3K
10:28 11.89 11.89 11.83 11.84 210.5K
10:29 11.78 11.79 11.77 11.77 154.2K
10:30 11.77 11.85 11.77 11.84 158.5K
10:31 11.84 11.87 11.78 11.79 154.1K
10:32 11.79 11.81 11.74 11.76 282.1K
10:33 11.76 11.81 11.76 11.79 155.4K
10:34 11.78 11.84 11.78 11.79 95.0K
10:35 11.79 11.82 11.78 11.81 95.9K
10:36 11.80 11.81 11.78 11.80 76.0K
10:37 11.79 11.80 11.72 11.72 114.3K
10:38 11.72 11.72 11.67 11.67 323.8K
10:39 11.66 11.67 11.64 11.64 218.3K
10:40 11.65 11.65 11.59 11.64 214.9K
10:41 11.65 11.69 11.65 11.66 94.6K
10:42 11.65 11.71 11.65 11.71 131.0K
10:43 11.71 11.71 11.67 11.70 126.2K
10:44 11.63 11.76 11.62 11.75 389.5K
10:45 11.75 11.76 11.73 11.73 79.8K
10:46 11.73 11.73 11.70 11.70 61.7K
10:47 11.71 11.77 11.70 11.76 85.7K
10:48 11.79 11.88 11.79 11.81 308.3K
10:49 11.81 11.85 11.80 11.85 170.2K
10:50 11.86 11.86 11.80 11.83 201.8K
10:51 11.82 11.83 11.81 11.82 86.9K
10:52 11.82 11.83 11.78 11.81 102.3K
10:53 11.81 11.83 11.80 11.83 91.3K
10:54 11.82 11.86 11.82 11.85 94.8K
10:55 11.85 11.85 11.76 11.76 67.5K
10:56 11.77 11.77 11.76 11.77 105.4K
10:57 11.77 11.78 11.72 11.72 66.6K
10:58 11.73 11.74 11.71 11.74 105.9K
10:59 11.73 11.74 11.71 11.72 71.4K
11:00 11.72 11.73 11.68 11.68 136.9K
11:01 11.68 11.68 11.64 11.66 84.4K
11:02 11.67 11.72 11.67 11.72 135.1K
11:03 11.72 11.75 11.72 11.72 89.5K
11:04 11.71 11.71 11.67 11.68 57.1K
11:05 11.68 11.69 11.67 11.69 57.3K
11:06 11.68 11.69 11.65 11.65 87.3K
11:07 11.64 11.67 11.61 11.65 89.2K
11:08 11.64 11.67 11.64 11.67 35.4K
11:09 11.67 11.68 11.66 11.67 36.3K
11:10 11.68 11.72 11.68 11.71 90.9K
11:11 11.70 11.70 11.65 11.65 68.7K
11:12 11.66 11.67 11.64 11.64 43.7K
11:13 11.64 11.64 11.60 11.61 100.7K
11:14 11.61 11.62 11.60 11.62 55.6K
11:15 11.61 11.64 11.61 11.64 47.1K
11:16 11.64 11.64 11.61 11.63 49.6K
11:17 11.65 11.70 11.65 11.70 64.1K
11:18 11.70 11.70 11.67 11.67 35.9K
11:19 11.66 11.68 11.65 11.65 79.2K
11:20 11.64 11.66 11.63 11.63 64.0K
11:21 11.63 11.65 11.61 11.63 62.9K
11:22 11.62 11.65 11.62 11.64 44.2K
11:23 11.64 11.64 11.60 11.61 119.5K
11:24 11.60 11.62 11.58 11.59 82.2K
11:25 11.59 11.59 11.56 11.58 86.5K
11:26 11.57 11.63 11.57 11.63 83.4K
11:27 11.63 11.63 11.58 11.62 126.2K
11:28 11.62 11.64 11.59 11.60 59.4K
11:29 11.60 11.67 11.59 11.67 87.7K
11:30 11.67 11.68 11.64 11.64 52.6K
11:31 11.66 11.68 11.65 11.67 43.2K
11:32 11.67 11.68 11.64 11.66 67.7K
11:33 11.66 11.70 11.66 11.70 78.2K
11:34 11.70 11.74 11.70 11.74 150.4K
11:35 11.73 11.76 11.73 11.74 219.4K
11:36 11.74 11.74 11.64 11.65 158.4K
11:37 11.63 11.64 11.61 11.63 69.4K
11:38 11.63 11.64 11.61 11.63 48.4K
11:39 11.62 11.63 11.60 11.61 63.9K
11:40 11.59 11.62 11.59 11.60 78.9K
11:41 11.61 11.65 11.60 11.64 72.1K
11:42 11.64 11.67 11.64 11.67 55.3K
11:43 11.66 11.70 11.65 11.70 78.6K
11:44 11.70 11.73 11.70 11.72 94.7K
11:45 11.72 11.73 11.70 11.73 70.1K
11:46 11.74 11.74 11.68 11.68 63.4K
11:47 11.68 11.70 11.67 11.69 39.2K
11:48 11.70 11.73 11.70 11.73 27.8K
11:49 11.73 11.80 11.73 11.79 202.7K
11:50 11.79 11.81 11.78 11.81 82.7K
11:51 11.81 11.82 11.79 11.79 104.1K
11:52 11.78 11.79 11.77 11.79 55.6K
11:53 11.79 11.79 11.77 11.79 31.3K
11:54 11.78 11.80 11.78 11.79 70.2K
11:55 11.80 11.80 11.77 11.80 75.3K
11:56 11.79 11.79 11.77 11.79 81.3K
11:57 11.78 11.79 11.77 11.77 65.0K
11:58 11.78 11.78 11.77 11.78 17.1K
11:59 11.78 11.78 11.76 11.77 40.3K
12:00 11.76 11.80 11.76 11.80 76.7K
12:01 11.80 11.82 11.80 11.82 99.1K
12:02 11.81 11.83 11.81 11.83 102.3K
12:03 11.83 11.86 11.83 11.84 156.6K
12:04 11.84 11.84 11.83 11.84 61.3K
12:05 11.84 11.85 11.83 11.83 74.6K
12:06 11.83 11.83 11.80 11.80 52.4K
12:07 11.79 11.79 11.73 11.77 117.5K
12:08 11.78 11.79 11.77 11.79 60.7K
12:09 11.79 11.80 11.77 11.79 80.5K
12:10 11.79 11.83 11.79 11.83 66.4K
12:11 11.82 11.88 11.82 11.87 182.8K
12:12 11.86 11.86 11.83 11.83 108.1K
12:13 11.84 11.85 11.82 11.84 99.7K
12:14 11.84 11.85 11.80 11.80 45.0K
12:15 11.81 11.81 11.78 11.78 58.8K
12:16 11.79 11.82 11.79 11.82 35.5K
12:17 11.82 11.85 11.82 11.85 54.7K
12:18 11.85 11.85 11.81 11.82 58.0K
12:19 11.82 11.84 11.81 11.84 88.2K
12:20 11.86 11.88 11.85 11.87 122.8K
12:21 11.89 11.89 11.87 11.88 113.7K
12:22 11.86 11.89 11.86 11.89 108.4K
12:23 11.88 11.89 11.87 11.89 102.6K
12:24 11.89 11.89 11.86 11.87 95.0K
12:25 11.87 11.88 11.84 11.84 135.4K
12:26 11.85 11.87 11.81 11.84 130.8K
12:27 11.83 11.87 11.83 11.86 78.2K
12:28 11.87 11.87 11.84 11.86 100.7K
12:29 11.85 11.86 11.85 11.86 85.4K
12:30 11.86 11.86 11.83 11.84 85.2K
12:31 11.84 11.84 11.83 11.83 55.0K
12:32 11.81 11.83 11.80 11.83 125.1K
12:33 11.83 11.84 11.80 11.80 78.8K
12:34 11.81 11.83 11.80 11.82 166.8K
12:35 11.82 11.85 11.80 11.84 199.3K
12:36 11.83 11.86 11.81 11.82 172.8K
12:37 11.79 11.83 11.79 11.82 78.2K
12:38 11.83 11.84 11.82 11.84 152.1K
12:39 11.85 11.85 11.83 11.85 69.5K
12:40 11.86 11.89 11.84 11.89 189.4K
12:41 11.88 11.88 11.83 11.84 69.7K
12:42 11.83 11.84 11.82 11.84 53.6K
12:43 11.84 11.85 11.80 11.81 64.2K
12:44 11.80 11.80 11.77 11.77 90.1K
12:45 11.78 11.82 11.78 11.79 68.3K
12:46 11.80 11.80 11.75 11.76 78.0K
12:47 11.75 11.77 11.75 11.76 56.4K
12:48 11.76 11.77 11.73 11.73 37.6K
12:49 11.74 11.75 11.73 11.74 45.2K
12:50 11.77 11.79 11.77 11.78 31.8K
12:51 11.78 11.79 11.77 11.77 33.0K
12:52 11.78 11.78 11.73 11.74 95.1K
12:53 11.74 11.74 11.72 11.72 71.3K
12:54 11.71 11.73 11.71 11.72 57.7K
12:55 11.72 11.73 11.71 11.73 131.1K
12:56 11.72 11.74 11.71 11.72 65.0K
12:57 11.71 11.71 11.68 11.68 110.6K
12:58 11.69 11.69 11.65 11.66 95.5K
12:59 11.66 11.66 11.65 11.66 30.0K
13:00 11.68 11.68 11.63 11.64 94.5K
13:01 11.64 11.65 11.62 11.62 100.5K
13:02 11.62 11.62 11.61 11.62 27.7K
13:03 11.62 11.62 11.57 11.60 161.6K
13:04 11.60 11.61 11.59 11.60 55.4K
13:05 11.60 11.61 11.58 11.61 46.9K
13:06 11.61 11.67 11.60 11.67 129.7K
13:07 11.68 11.72 11.68 11.69 181.0K
13:08 11.68 11.69 11.67 11.69 72.9K
13:09 11.67 11.68 11.66 11.66 68.6K
13:10 11.65 11.65 11.55 11.59 123.8K
13:11 11.58 11.59 11.58 11.58 31.7K
13:12 11.58 11.59 11.58 11.58 33.2K
13:13 11.59 11.60 11.58 11.59 48.3K
13:14 11.59 11.62 11.59 11.62 70.5K
13:15 11.62 11.62 11.59 11.59 61.0K
13:16 11.60 11.61 11.59 11.60 130.0K
13:17 11.61 11.62 11.61 11.62 36.0K
13:18 11.62 11.63 11.60 11.62 84.0K
13:19 11.62 11.62 11.60 11.62 54.8K
13:20 11.61 11.65 11.60 11.65 35.8K
13:21 11.65 11.66 11.65 11.66 58.5K
13:22 11.66 11.69 11.66 11.69 110.4K
13:23 11.69 11.71 11.68 11.71 102.7K
13:24 11.71 11.76 11.71 11.74 126.5K
13:25 11.74 11.75 11.73 11.74 60.6K
13:26 11.75 11.77 11.72 11.74 138.8K
13:27 11.74 11.77 11.74 11.77 49.5K
13:28 11.77 11.79 11.76 11.78 109.9K
13:29 11.77 11.80 11.77 11.77 84.8K
13:30 11.78 11.80 11.78 11.80 66.7K
13:31 11.80 11.80 11.78 11.79 43.0K
13:32 11.79 11.83 11.79 11.83 89.6K
13:33 11.83 11.84 11.81 11.84 70.9K
13:34 11.84 11.86 11.83 11.86 126.4K
13:35 11.86 11.87 11.84 11.85 114.2K
13:36 11.85 11.89 11.85 11.89 96.5K
13:37 11.90 11.92 11.89 11.92 205.8K
13:38 11.92 11.93 11.91 11.93 172.0K
13:39 11.93 11.94 11.92 11.93 150.0K
13:40 11.93 11.93 11.87 11.87 118.9K
13:41 11.87 11.88 11.86 11.86 94.1K
13:42 11.87 11.87 11.83 11.84 155.0K
13:43 11.83 11.85 11.82 11.85 81.8K
13:44 11.84 11.84 11.80 11.80 125.7K
13:45 11.78 11.79 11.75 11.76 107.2K
13:46 11.77 11.79 11.76 11.78 107.3K
13:47 11.78 11.78 11.75 11.76 79.4K
13:48 11.75 11.78 11.75 11.77 57.2K
13:49 11.77 11.80 11.77 11.80 71.7K
13:50 11.81 11.84 11.81 11.84 159.0K
13:51 11.84 11.84 11.82 11.83 129.9K
13:52 11.82 11.87 11.82 11.86 123.7K
13:53 11.85 11.87 11.85 11.85 116.3K
13:54 11.85 11.85 11.83 11.84 88.3K
13:55 11.85 11.85 11.82 11.83 71.0K
13:56 11.83 11.85 11.83 11.84 107.3K
13:57 11.83 11.84 11.82 11.83 19.0K
13:58 11.83 11.83 11.77 11.77 87.6K
13:59 11.78 11.78 11.77 11.78 27.4K
14:00 11.79 11.79 11.78 11.79 48.7K
14:01 11.79 11.81 11.79 11.80 71.7K
14:02 11.80 11.82 11.80 11.81 43.7K
14:03 11.80 11.82 11.79 11.79 50.3K
14:04 11.81 11.81 11.79 11.81 35.4K
14:05 11.80 11.84 11.80 11.83 116.1K
14:06 11.83 11.85 11.83 11.85 84.7K
14:07 11.85 11.86 11.85 11.86 93.7K
14:08 11.86 11.86 11.83 11.83 41.9K
14:09 11.83 11.84 11.82 11.82 64.5K
14:10 11.81 11.82 11.80 11.80 19.5K
14:11 11.80 11.81 11.80 11.80 48.4K
14:12 11.80 11.80 11.76 11.78 30.4K
14:13 11.78 11.78 11.77 11.77 23.1K
14:14 11.78 11.78 11.77 11.78 29.3K
14:15 11.78 11.78 11.77 11.78 26.2K
14:16 11.78 11.82 11.78 11.82 51.3K
14:17 11.82 11.82 11.81 11.82 79.9K
14:18 11.81 11.86 11.81 11.85 111.5K
14:19 11.86 11.86 11.84 11.84 51.3K
14:20 11.84 11.85 11.84 11.84 42.8K
14:21 11.84 11.84 11.82 11.82 73.2K
14:22 11.81 11.83 11.81 11.81 57.7K
14:23 11.81 11.84 11.81 11.83 41.6K
14:24 11.84 11.84 11.82 11.83 15.8K
14:25 11.83 11.84 11.82 11.84 15.1K
14:26 11.84 11.84 11.82 11.83 14.8K
14:27 11.82 11.83 11.82 11.83 21.2K
14:28 11.83 11.83 11.82 11.83 30.9K
14:29 11.87 11.87 11.83 11.84 192.3K
14:30 11.84 11.87 11.84 11.87 67.8K
14:31 11.86 11.88 11.86 11.87 51.2K
14:32 11.87 11.87 11.83 11.84 24.5K
14:33 11.84 11.84 11.83 11.83 23.1K
14:34 11.83 11.83 11.81 11.82 48.5K
14:35 11.80 11.82 11.80 11.81 54.7K
14:36 11.81 11.82 11.80 11.81 132.0K
14:37 11.80 11.83 11.80 11.82 60.4K
14:38 11.82 11.82 11.80 11.81 46.2K
14:39 11.80 11.82 11.80 11.81 42.8K
14:40 11.80 11.81 11.76 11.77 58.5K
14:41 11.78 11.79 11.77 11.78 23.4K
14:42 11.78 11.78 11.76 11.76 23.1K
14:43 11.77 11.77 11.74 11.75 51.2K
14:44 11.74 11.76 11.74 11.76 34.3K
14:45 11.76 11.77 11.75 11.76 32.2K
14:46 11.75 11.76 11.74 11.75 38.9K
14:47 11.75 11.76 11.75 11.76 18.5K
14:48 11.76 11.79 11.76 11.79 57.8K
14:49 11.80 11.81 11.78 11.81 82.8K
14:50 11.82 11.84 11.81 11.83 82.2K
14:51 11.82 11.87 11.82 11.87 85.4K
14:52 11.87 11.87 11.85 11.86 61.6K
14:53 11.86 11.86 11.84 11.85 17.4K
14:54 11.85 11.85 11.83 11.84 42.5K
14:55 11.84 11.84 11.80 11.80 50.6K
14:56 11.80 11.81 11.78 11.79 47.8K
14:57 11.80 11.81 11.80 11.80 27.4K
14:58 11.81 11.82 11.81 11.81 48.1K
14:59 11.81 11.82 11.81 11.82 61.3K
15:00 11.82 11.84 11.82 11.84 76.2K
15:01 11.85 11.86 11.84 11.86 65.4K
15:02 11.85 11.86 11.83 11.83 48.1K
15:03 11.83 11.84 11.82 11.84 16.0K
15:04 11.84 11.87 11.83 11.87 140.4K
15:05 11.87 11.88 11.86 11.88 64.7K
15:06 11.88 11.88 11.83 11.87 86.4K
15:07 11.86 11.86 11.84 11.86 35.5K
15:08 11.85 11.86 11.83 11.84 23.3K
15:09 11.84 11.85 11.83 11.85 97.0K
15:10 11.85 11.85 11.84 11.84 42.0K
15:11 11.84 11.85 11.82 11.83 41.7K
15:12 11.82 11.84 11.82 11.83 16.6K
15:13 11.82 11.83 11.82 11.83 44.6K
15:14 11.83 11.83 11.79 11.81 180.5K
15:15 11.82 11.84 11.81 11.84 22.0K
15:16 11.84 11.88 11.84 11.88 104.7K
15:17 11.89 11.91 11.89 11.91 101.8K
15:18 11.90 11.91 11.90 11.91 67.0K
15:19 11.91 11.94 11.91 11.92 129.3K
15:20 11.92 11.97 11.92 11.96 227.2K
15:21 11.96 11.97 11.95 11.96 102.0K
15:22 11.96 11.98 11.96 11.98 117.4K
15:23 11.98 11.98 11.96 11.98 81.5K
15:24 11.98 11.99 11.96 11.96 118.0K
15:25 11.96 11.97 11.93 11.94 130.0K
15:26 11.94 11.96 11.94 11.95 65.1K
15:27 11.97 11.97 11.94 11.95 83.7K
15:28 11.94 11.97 11.94 11.96 68.2K
15:29 11.97 11.97 11.95 11.95 61.0K
15:30 11.94 11.95 11.92 11.92 92.1K
15:31 11.92 11.93 11.91 11.92 31.4K
15:32 11.92 11.92 11.90 11.91 70.4K
15:33 11.91 11.91 11.88 11.88 68.0K
15:34 11.88 11.90 11.88 11.90 35.1K
15:35 11.90 11.92 11.89 11.90 106.7K
15:36 11.90 11.92 11.89 11.92 59.9K
15:37 11.92 11.92 11.90 11.92 63.8K
15:38 11.92 11.93 11.91 11.91 88.4K
15:39 11.91 11.93 11.91 11.93 50.4K
15:40 11.93 11.93 11.89 11.91 127.8K
15:41 11.91 11.91 11.90 11.91 64.5K
15:42 11.91 11.93 11.90 11.93 65.0K
15:43 11.97 11.97 11.95 11.96 418.4K
15:44 11.97 11.98 11.97 11.97 100.4K
15:45 11.96 11.98 11.96 11.97 108.5K
15:46 11.95 11.97 11.95 11.96 103.7K
15:47 11.97 11.97 11.94 11.95 99.8K
15:48 11.95 11.95 11.93 11.93 76.1K
15:49 11.94 11.94 11.91 11.92 83.6K
15:50 11.93 11.93 11.88 11.91 295.8K
15:51 11.90 11.91 11.90 11.91 103.4K
15:52 11.92 11.92 11.91 11.92 87.3K
15:53 11.93 11.93 11.91 11.91 107.7K
15:54 11.92 11.92 11.89 11.92 166.2K
15:55 11.91 11.93 11.91 11.91 189.3K
15:56 11.90 11.93 11.90 11.93 162.8K
15:57 11.93 11.93 11.91 11.93 240.3K
15:58 11.92 11.95 11.92 11.95 502.0K
15:59 11.95 11.95 11.92 11.93 1,775.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available