Applied Digital

APLD
🏛️ usa →
22.91
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.98 15.18 14.88 14.88 1,282.6K
09:31 14.87 15.09 14.87 15.07 196.2K
09:32 15.10 15.35 15.03 15.29 666.8K
09:33 15.31 15.31 15.23 15.24 191.4K
09:34 15.22 15.23 15.16 15.19 192.7K
09:35 15.20 15.20 14.91 14.91 206.0K
09:36 14.89 14.89 14.63 14.63 255.7K
09:37 14.63 14.73 14.56 14.67 320.8K
09:38 14.67 14.78 14.67 14.71 126.8K
09:39 14.72 14.85 14.71 14.84 147.0K
09:40 14.83 14.89 14.83 14.83 133.5K
09:41 14.82 14.84 14.71 14.77 173.5K
09:42 14.77 14.78 14.63 14.65 164.7K
09:43 14.65 14.66 14.61 14.65 180.8K
09:44 14.66 14.70 14.65 14.69 65.8K
09:45 14.69 14.69 14.60 14.65 120.6K
09:46 14.65 14.67 14.63 14.67 83.4K
09:47 14.68 14.71 14.66 14.67 120.6K
09:48 14.66 14.66 14.56 14.61 146.1K
09:49 14.61 14.75 14.61 14.74 57.7K
09:50 14.74 14.84 14.74 14.80 126.3K
09:51 14.78 14.79 14.70 14.72 66.6K
09:52 14.72 14.74 14.68 14.73 60.2K
09:53 14.73 14.77 14.72 14.72 45.6K
09:54 14.72 14.72 14.63 14.63 58.2K
09:55 14.62 14.67 14.60 14.64 99.5K
09:56 14.64 14.69 14.64 14.67 59.6K
09:57 14.68 14.69 14.67 14.67 40.5K
09:58 14.65 14.65 14.58 14.58 81.7K
09:59 14.58 14.60 14.55 14.59 97.0K
10:00 14.62 14.66 14.58 14.60 105.7K
10:01 14.59 14.63 14.58 14.63 53.6K
10:02 14.65 14.79 14.65 14.79 321.8K
10:03 14.80 14.82 14.76 14.79 142.5K
10:04 14.79 14.80 14.74 14.74 52.1K
10:05 14.75 14.75 14.62 14.63 126.0K
10:06 14.62 14.67 14.62 14.66 38.9K
10:07 14.66 14.68 14.64 14.64 44.6K
10:08 14.63 14.70 14.63 14.67 61.2K
10:09 14.68 14.71 14.68 14.71 47.1K
10:10 14.71 14.71 14.58 14.62 145.6K
10:11 14.63 14.66 14.61 14.61 34.6K
10:12 14.61 14.68 14.61 14.68 56.5K
10:13 14.67 14.67 14.65 14.65 13.0K
10:14 14.66 14.67 14.60 14.64 48.2K
10:15 14.63 14.72 14.63 14.67 71.6K
10:16 14.64 14.69 14.63 14.68 59.0K
10:17 14.69 14.73 14.69 14.72 40.7K
10:18 14.71 14.71 14.66 14.67 30.8K
10:19 14.67 14.75 14.67 14.68 50.5K
10:20 14.71 14.74 14.70 14.71 49.1K
10:21 14.71 14.71 14.64 14.66 40.2K
10:22 14.64 14.67 14.61 14.67 121.1K
10:23 14.69 14.74 14.69 14.74 64.9K
10:24 14.74 14.74 14.66 14.66 43.8K
10:25 14.68 14.68 14.65 14.65 46.1K
10:26 14.67 14.69 14.63 14.64 37.5K
10:27 14.64 14.64 14.60 14.60 132.1K
10:28 14.60 14.61 14.57 14.60 64.0K
10:29 14.59 14.64 14.58 14.64 45.9K
10:30 14.65 14.65 14.54 14.57 112.3K
10:31 14.57 14.60 14.54 14.58 25.7K
10:32 14.58 14.66 14.58 14.66 40.9K
10:33 14.66 14.68 14.65 14.66 83.8K
10:34 14.67 14.72 14.66 14.70 100.5K
10:35 14.71 14.71 14.67 14.69 34.9K
10:36 14.69 14.69 14.62 14.67 43.4K
10:37 14.62 14.65 14.60 14.61 119.5K
10:38 14.61 14.62 14.58 14.62 38.3K
10:39 14.62 14.65 14.62 14.63 30.0K
10:40 14.63 14.64 14.56 14.56 49.4K
10:41 14.56 14.64 14.56 14.62 46.8K
10:42 14.62 14.62 14.59 14.62 28.0K
10:43 14.66 14.72 14.66 14.71 178.8K
10:44 14.71 14.71 14.68 14.71 39.8K
10:45 14.70 14.72 14.69 14.72 25.7K
10:46 14.72 14.72 14.62 14.64 58.4K
10:47 14.63 14.65 14.60 14.60 48.3K
10:48 14.59 14.61 14.55 14.59 155.6K
10:49 14.58 14.62 14.58 14.59 93.9K
10:50 14.59 14.60 14.47 14.51 208.2K
10:51 14.54 14.55 14.46 14.49 87.9K
10:52 14.48 14.53 14.48 14.48 78.5K
10:53 14.49 14.52 14.45 14.48 106.3K
10:54 14.47 14.50 14.45 14.49 70.1K
10:55 14.48 14.48 14.41 14.42 60.7K
10:56 14.41 14.45 14.41 14.44 80.4K
10:57 14.44 14.48 14.44 14.47 47.5K
10:58 14.46 14.49 14.45 14.48 46.8K
10:59 14.48 14.50 14.47 14.48 37.2K
11:00 14.50 14.56 14.50 14.53 94.1K
11:01 14.53 14.54 14.50 14.53 57.8K
11:02 14.52 14.52 14.44 14.44 64.8K
11:03 14.44 14.47 14.41 14.41 105.9K
11:04 14.41 14.41 14.36 14.38 129.7K
11:05 14.38 14.39 14.35 14.37 64.9K
11:06 14.38 14.48 14.38 14.46 58.1K
11:07 14.44 14.45 14.40 14.41 89.0K
11:08 14.41 14.42 14.41 14.41 42.0K
11:09 14.41 14.43 14.40 14.41 59.8K
11:10 14.41 14.46 14.41 14.43 36.5K
11:11 14.43 14.43 14.40 14.41 23.6K
11:12 14.41 14.41 14.27 14.27 195.7K
11:13 14.27 14.29 14.23 14.27 279.1K
11:14 14.27 14.31 14.27 14.31 52.3K
11:15 14.30 14.31 14.24 14.24 57.5K
11:16 14.25 14.29 14.25 14.26 78.7K
11:17 14.26 14.35 14.26 14.35 61.6K
11:18 14.36 14.38 14.34 14.38 67.2K
11:19 14.37 14.39 14.36 14.38 39.4K
11:20 14.38 14.38 14.33 14.33 61.3K
11:21 14.33 14.36 14.33 14.36 35.5K
11:22 14.36 14.36 14.34 14.34 34.9K
11:23 14.34 14.34 14.29 14.29 48.6K
11:24 14.29 14.29 14.26 14.27 126.9K
11:25 14.27 14.28 14.21 14.21 125.4K
11:26 14.20 14.23 14.20 14.23 97.8K
11:27 14.22 14.24 14.20 14.20 112.5K
11:28 14.20 14.20 14.17 14.19 98.7K
11:29 14.20 14.23 14.19 14.23 76.0K
11:30 14.23 14.24 14.21 14.23 58.5K
11:31 14.24 14.24 14.19 14.19 34.2K
11:32 14.19 14.20 14.18 14.20 56.7K
11:33 14.19 14.19 14.15 14.16 90.9K
11:34 14.15 14.17 14.13 14.17 88.4K
11:35 14.17 14.18 14.12 14.14 73.3K
11:36 14.14 14.15 14.12 14.13 178.8K
11:37 14.13 14.14 14.12 14.13 35.7K
11:38 14.13 14.20 14.13 14.19 101.2K
11:39 14.19 14.21 14.19 14.19 61.8K
11:40 14.19 14.20 14.17 14.18 120.4K
11:41 14.18 14.18 14.16 14.18 42.0K
11:42 14.18 14.20 14.17 14.20 52.2K
11:43 14.20 14.21 14.19 14.20 48.6K
11:44 14.20 14.20 14.18 14.18 24.1K
11:45 14.18 14.19 14.17 14.19 40.0K
11:46 14.19 14.21 14.18 14.18 52.7K
11:47 14.18 14.22 14.16 14.22 30.8K
11:48 14.23 14.23 14.19 14.19 86.8K
11:49 14.17 14.20 14.15 14.17 51.2K
11:50 14.17 14.17 14.14 14.16 40.3K
11:51 14.16 14.21 14.15 14.21 28.3K
11:52 14.21 14.21 14.18 14.21 27.3K
11:53 14.21 14.21 14.18 14.18 31.5K
11:54 14.19 14.19 14.15 14.17 49.6K
11:55 14.17 14.18 14.16 14.17 23.2K
11:56 14.17 14.19 14.17 14.19 29.9K
11:57 14.19 14.24 14.18 14.23 38.7K
11:58 14.24 14.24 14.17 14.17 34.5K
11:59 14.17 14.17 14.15 14.16 60.2K
12:00 14.15 14.16 14.12 14.12 41.1K
12:01 14.12 14.12 14.07 14.10 175.6K
12:02 14.11 14.11 14.05 14.05 160.7K
12:03 14.05 14.06 14.02 14.02 137.5K
12:04 14.01 14.04 14.00 14.04 272.6K
12:05 14.04 14.06 14.01 14.04 113.0K
12:06 14.03 14.05 14.02 14.04 41.7K
12:07 14.04 14.08 14.04 14.05 53.9K
12:08 14.05 14.08 14.05 14.08 40.0K
12:09 14.08 14.08 14.03 14.04 149.3K
12:10 14.03 14.03 14.00 14.00 120.8K
12:11 14.01 14.01 13.99 14.00 105.7K
12:12 14.00 14.05 13.99 14.04 86.6K
12:13 14.04 14.14 14.04 14.14 103.7K
12:14 14.13 14.13 14.06 14.06 88.7K
12:15 14.06 14.07 14.05 14.06 52.6K
12:16 14.06 14.07 14.04 14.04 80.3K
12:17 14.05 14.05 14.04 14.04 22.8K
12:18 14.03 14.03 14.01 14.02 53.6K
12:19 14.02 14.03 14.01 14.02 159.5K
12:20 14.02 14.03 14.02 14.02 38.7K
12:21 14.02 14.05 14.01 14.03 56.4K
12:22 14.04 14.04 14.01 14.01 29.4K
12:23 14.02 14.03 14.01 14.02 19.8K
12:24 14.03 14.03 14.02 14.03 28.3K
12:25 14.03 14.03 14.01 14.02 14.1K
12:26 14.02 14.03 14.01 14.03 71.8K
12:27 14.01 14.01 13.99 14.01 43.4K
12:28 14.01 14.01 14.00 14.01 21.2K
12:29 14.02 14.04 14.02 14.04 16.0K
12:30 14.05 14.07 14.04 14.06 36.2K
12:31 14.04 14.05 14.03 14.04 28.7K
12:32 14.04 14.04 14.02 14.04 61.3K
12:33 14.05 14.05 14.04 14.04 17.4K
12:34 14.05 14.07 14.05 14.06 63.2K
12:35 14.06 14.07 14.05 14.05 42.1K
12:36 14.06 14.06 14.02 14.02 48.7K
12:37 14.03 14.03 13.95 13.95 180.7K
12:38 13.95 13.96 13.92 13.94 76.0K
12:39 13.94 13.95 13.91 13.91 73.0K
12:40 13.92 13.92 13.84 13.84 265.8K
12:41 13.85 13.86 13.79 13.79 201.0K
12:42 13.79 13.82 13.78 13.82 92.4K
12:43 13.82 13.83 13.81 13.81 59.1K
12:44 13.81 13.82 13.79 13.80 79.5K
12:45 13.79 13.80 13.76 13.76 219.5K
12:46 13.76 13.76 13.72 13.74 106.8K
12:47 13.75 13.75 13.73 13.74 53.7K
12:48 13.74 13.80 13.74 13.79 49.6K
12:49 13.80 13.84 13.80 13.84 129.3K
12:50 13.84 13.89 13.84 13.86 70.8K
12:51 13.87 13.88 13.82 13.88 51.2K
12:52 13.89 13.89 13.83 13.85 68.2K
12:53 13.85 13.86 13.83 13.86 46.0K
12:54 13.85 13.90 13.84 13.89 43.7K
12:55 13.89 13.93 13.88 13.91 56.7K
12:56 13.90 13.92 13.89 13.92 70.9K
12:57 13.93 13.93 13.89 13.89 29.1K
12:58 13.89 13.92 13.88 13.92 40.3K
12:59 13.92 13.92 13.88 13.89 42.5K
13:00 13.92 13.96 13.91 13.96 99.5K
13:01 13.97 13.99 13.97 13.99 83.2K
13:02 13.99 13.99 13.92 13.96 93.3K
13:03 13.95 13.96 13.93 13.93 22.3K
13:04 13.93 13.93 13.87 13.90 32.2K
13:05 13.90 13.90 13.85 13.85 44.6K
13:06 13.85 13.88 13.85 13.87 19.4K
13:07 13.87 13.90 13.86 13.89 23.1K
13:08 13.90 13.90 13.83 13.84 78.4K
13:09 13.83 13.87 13.83 13.86 30.2K
13:10 13.87 13.90 13.87 13.87 31.3K
13:11 13.88 13.91 13.88 13.90 18.5K
13:12 13.90 13.91 13.89 13.89 78.8K
13:13 13.89 13.92 13.89 13.92 32.0K
13:14 13.93 13.94 13.90 13.90 23.6K
13:15 13.90 13.90 13.88 13.88 41.6K
13:16 13.89 13.89 13.86 13.86 36.2K
13:17 13.86 13.88 13.86 13.87 13.5K
13:18 13.88 13.88 13.82 13.82 53.3K
13:19 13.83 13.84 13.82 13.84 43.8K
13:20 13.84 13.86 13.84 13.86 71.4K
13:21 13.86 13.88 13.86 13.88 13.7K
13:22 13.88 13.88 13.84 13.85 41.9K
13:23 13.85 13.87 13.85 13.86 20.4K
13:24 13.87 13.90 13.86 13.90 56.2K
13:25 13.90 13.90 13.86 13.86 62.9K
13:26 13.86 13.88 13.85 13.85 72.5K
13:27 13.83 13.83 13.77 13.78 103.8K
13:28 13.79 13.81 13.78 13.81 50.9K
13:29 13.80 13.81 13.78 13.78 34.3K
13:30 13.77 13.78 13.77 13.77 52.2K
13:31 13.77 13.77 13.75 13.77 88.7K
13:32 13.77 13.79 13.76 13.77 63.3K
13:33 13.77 13.79 13.77 13.78 40.2K
13:34 13.79 13.80 13.76 13.77 71.7K
13:35 13.76 13.76 13.74 13.74 46.7K
13:36 13.74 13.76 13.73 13.73 96.5K
13:37 13.73 13.73 13.71 13.72 72.1K
13:38 13.71 13.77 13.71 13.77 114.3K
13:39 13.76 13.76 13.69 13.71 81.3K
13:40 13.73 13.75 13.72 13.72 44.2K
13:41 13.72 13.74 13.72 13.74 69.9K
13:42 13.74 13.77 13.74 13.76 34.9K
13:43 13.75 13.79 13.75 13.77 22.1K
13:44 13.77 13.77 13.76 13.77 9.0K
13:45 13.77 13.77 13.75 13.76 14.3K
13:46 13.76 13.77 13.75 13.77 18.7K
13:47 13.77 13.78 13.77 13.78 15.8K
13:48 13.78 13.80 13.77 13.80 60.2K
13:49 13.81 13.84 13.81 13.84 22.3K
13:50 13.82 13.84 13.81 13.83 43.3K
13:51 13.82 13.85 13.82 13.85 109.5K
13:52 13.85 13.87 13.82 13.83 64.7K
13:53 13.84 13.87 13.83 13.87 49.8K
13:54 13.88 13.90 13.86 13.90 65.5K
13:55 13.90 13.93 13.89 13.92 60.8K
13:56 13.92 13.92 13.84 13.85 91.7K
13:57 13.85 13.88 13.84 13.87 64.1K
13:58 13.87 13.90 13.87 13.90 19.0K
13:59 13.89 13.90 13.88 13.90 17.2K
14:00 13.90 13.93 13.89 13.89 51.1K
14:01 13.90 13.90 13.87 13.88 18.7K
14:02 13.87 13.88 13.84 13.87 26.3K
14:03 13.87 13.90 13.87 13.90 68.1K
14:04 13.90 13.91 13.89 13.89 31.6K
14:05 13.88 13.90 13.87 13.88 68.7K
14:06 13.87 13.89 13.86 13.89 28.2K
14:07 13.88 13.88 13.86 13.86 42.7K
14:08 13.86 13.86 13.82 13.82 76.7K
14:09 13.82 13.82 13.81 13.81 51.3K
14:10 13.81 13.81 13.75 13.75 85.0K
14:11 13.75 13.79 13.75 13.78 53.3K
14:12 13.79 13.79 13.77 13.77 54.3K
14:13 13.77 13.77 13.72 13.72 51.3K
14:14 13.72 13.74 13.71 13.73 61.7K
14:15 13.74 13.74 13.71 13.72 85.6K
14:16 13.71 13.72 13.69 13.69 124.8K
14:17 13.65 13.70 13.65 13.69 107.4K
14:18 13.70 13.70 13.67 13.67 40.5K
14:19 13.67 13.67 13.65 13.66 39.2K
14:20 13.68 13.71 13.68 13.70 60.2K
14:21 13.70 13.71 13.69 13.71 24.4K
14:22 13.71 13.71 13.67 13.68 36.1K
14:23 13.67 13.68 13.67 13.67 31.5K
14:24 13.68 13.68 13.66 13.66 28.2K
14:25 13.66 13.69 13.65 13.69 66.5K
14:26 13.68 13.71 13.68 13.71 29.9K
14:27 13.70 13.75 13.70 13.75 32.3K
14:28 13.75 13.79 13.75 13.79 66.7K
14:29 13.79 13.80 13.78 13.79 15.7K
14:30 13.78 13.82 13.78 13.81 17.3K
14:31 13.82 13.84 13.82 13.82 26.8K
14:32 13.82 13.87 13.82 13.86 43.1K
14:33 13.87 13.88 13.84 13.86 45.6K
14:34 13.86 13.86 13.84 13.85 62.3K
14:35 13.85 13.86 13.81 13.82 62.6K
14:36 13.83 13.86 13.81 13.86 23.8K
14:37 13.86 13.88 13.85 13.88 11.1K
14:38 13.88 13.89 13.88 13.88 44.6K
14:39 13.88 13.88 13.85 13.87 21.8K
14:40 13.86 13.86 13.83 13.84 85.5K
14:41 13.84 13.84 13.83 13.84 78.2K
14:42 13.84 13.84 13.83 13.84 6.0K
14:43 13.84 13.84 13.82 13.83 35.3K
14:44 13.84 13.84 13.82 13.82 7.6K
14:45 13.80 13.81 13.79 13.80 18.1K
14:46 13.81 13.82 13.81 13.82 23.5K
14:47 13.83 13.86 13.83 13.86 30.9K
14:48 13.84 13.85 13.84 13.84 26.2K
14:49 13.84 13.86 13.84 13.85 25.1K
14:50 13.85 13.86 13.81 13.83 28.0K
14:51 13.83 13.84 13.83 13.83 11.4K
14:52 13.83 13.83 13.81 13.83 13.3K
14:53 13.84 13.87 13.83 13.86 14.4K
14:54 13.87 13.87 13.85 13.85 46.2K
14:55 13.87 13.88 13.86 13.88 16.0K
14:56 13.88 13.90 13.87 13.90 27.9K
14:57 13.91 13.91 13.87 13.88 47.9K
14:58 13.87 13.88 13.86 13.88 18.4K
14:59 13.89 13.91 13.87 13.89 29.8K
15:00 13.90 13.92 13.90 13.92 41.9K
15:01 13.94 13.96 13.94 13.96 58.1K
15:02 13.95 13.96 13.89 13.90 106.7K
15:03 13.90 13.91 13.87 13.87 29.8K
15:04 13.87 13.88 13.86 13.88 29.9K
15:05 13.88 13.88 13.87 13.88 26.9K
15:06 13.88 13.90 13.87 13.90 26.7K
15:07 13.90 13.90 13.87 13.89 10.1K
15:08 13.89 13.90 13.88 13.89 29.6K
15:09 13.89 13.91 13.89 13.91 21.0K
15:10 13.91 13.94 13.91 13.94 21.5K
15:11 13.93 13.97 13.93 13.97 38.8K
15:12 13.97 13.97 13.96 13.96 21.7K
15:13 13.96 13.98 13.96 13.98 24.5K
15:14 13.98 13.98 13.97 13.98 11.8K
15:15 13.98 14.02 13.98 14.02 84.2K
15:16 14.02 14.04 14.00 14.01 54.6K
15:17 14.01 14.04 14.00 14.04 49.3K
15:18 14.04 14.04 14.01 14.02 30.8K
15:19 14.03 14.03 14.02 14.02 20.7K
15:20 14.02 14.04 14.02 14.03 20.1K
15:21 14.03 14.06 14.03 14.04 55.5K
15:22 14.03 14.05 14.01 14.05 53.5K
15:23 14.06 14.08 14.04 14.08 37.3K
15:24 14.08 14.08 14.07 14.08 24.2K
15:25 14.08 14.08 14.06 14.08 32.6K
15:26 14.08 14.08 14.04 14.04 67.7K
15:27 14.05 14.10 14.05 14.10 51.9K
15:28 14.09 14.14 14.09 14.14 59.6K
15:29 14.13 14.15 14.10 14.10 104.1K
15:30 14.12 14.12 14.11 14.12 35.0K
15:31 14.12 14.16 14.11 14.16 61.5K
15:32 14.17 14.18 14.16 14.18 31.2K
15:33 14.18 14.19 14.15 14.19 48.8K
15:34 14.19 14.19 14.17 14.19 56.7K
15:35 14.19 14.19 14.16 14.17 21.6K
15:36 14.16 14.16 14.15 14.16 33.1K
15:37 14.16 14.21 14.16 14.21 72.5K
15:38 14.20 14.20 14.17 14.17 25.5K
15:39 14.18 14.18 14.16 14.16 62.2K
15:40 14.15 14.18 14.15 14.18 26.1K
15:41 14.18 14.18 14.15 14.16 37.0K
15:42 14.16 14.17 14.15 14.16 39.0K
15:43 14.16 14.17 14.15 14.17 53.4K
15:44 14.17 14.17 14.16 14.17 16.4K
15:45 14.17 14.18 14.16 14.16 24.1K
15:46 14.16 14.18 14.15 14.18 95.3K
15:47 14.18 14.19 14.17 14.19 41.2K
15:48 14.19 14.21 14.17 14.18 56.7K
15:49 14.17 14.18 14.16 14.16 95.6K
15:50 14.17 14.17 14.12 14.16 132.3K
15:51 14.15 14.18 14.15 14.18 44.1K
15:52 14.17 14.18 14.17 14.17 81.8K
15:53 14.17 14.17 14.13 14.16 118.3K
15:54 14.16 14.17 14.15 14.15 78.7K
15:55 14.16 14.17 14.16 14.17 80.4K
15:56 14.17 14.19 14.16 14.19 140.4K
15:57 14.19 14.22 14.19 14.22 181.1K
15:58 14.22 14.23 14.21 14.23 209.7K
15:59 14.23 14.24 14.23 14.24 1,263.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available