APPLIED DIGITAL CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4.5 USD | -8.54% |
|
+6.38% | -33.23% |
| Jun. 07 | Applied Digital Secures Private Debt Facility of Up to $200 million | MT |
| May. 24 | Applied Digital Issues $42.1 Million Convertible Debenture to Fund Data Center Construction | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-06-04 | 2024-06-05 | 2024-06-06 | 2024-06-07 | |
|---|---|---|---|---|
| Last | 4.25 $ | 4.67 $ | 4.92 $ | 4.5 $ |
| Volume | 4 735 510 | 3 056 212 | 5 128 245 | 3 317 681 |
| Change | +7.32% | +9.88% | +5.35% | -8.54% |
| Opening | 4.05 | 4.22 | 4.53 | 4.76 |
| High | 4.40 | 4.67 | 5.00 | 4.98 |
| Low | 3.95 | 4.19 | 4.49 | 4.46 |
Performance
| 1 day | -8.54% | ||
| 1 week | +6.38% | ||
| Current month | +6.38% | ||
| 1 month | +45.16% | ||
| 3 months | +8.17% | ||
| 6 months | -20.07% | ||
| Current year | -33.23% | ||
| 1 year | -49.10% | ||
| 3 years | -22.68% | ||
| 5 years | +7,400.00% | ||
| 10 years | +10,769.57% |
Volumes
marketsDaily volume
3 319 427
Estimated daily volume
3 319 427
Avg. Volume 20 sessions
3 675 079
Daily volume ratio
0.90
Avg. Volume 20 sessions USD
16 537 855.50
Record volume 1
131 949 600
Record volume 2
93 203 730
Record volume 3
79 376 400
Capital turnover ratio
0.03
Float rotation
0.04
Basic data
Capitalization (USD)
603 296 473
Net sales (USD)
55 392 000
Free-Float
64.3 %
Free-Float capitalization (USD)
402 618 078
Average Daily Capital Traded
2.74%
Highs and lows
1 week
3.84
5.00
1 month
3.225.00
Current year
2.368.65
1 year
2.3611.62
3 years
0.8534.20
5 years
0.0334.20
10 years
0.0134.20
Indicators
Moving average 5 days
4.46
Moving average 20 days
4.13
Moving average 50 days
3.49
Moving average 100 days
4.04
Price spread / (MMA5)
-0.93%
Price spread / (MMA20)
-8.26%
Price spread / (MMA50)
-22.52%
Price spread / (MMA100)
-10.16%
STIM
RSI 9 days
70.31
RSI 14 days
67.16
Sector Comparison - Cryptocurrency Mining
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -8.54% | +6.38% | -33.23% | -49.10% | 603M | ||
| -7.36% | -1.28% | -17.97% | +101.78% | 5.26B | ||
| -4.59% | -3.05% | +41.25% | +298.47% | 3.55B | ||
| -1.10% | -3.23% | -19.64% | - | 2.96B | ||
| -4.43% | -0.31% | -37.23% | -6.90% | 2.81B | ||
| -1.95% | +8.63% | -2.42% | +72.96% | 1.25B | ||
| -3.74% | +41.74% | +28.75% | +116.08% | 1.03B | ||
| -0.27% | +19.09% | -25.96% | +46.29% | 1B | ||
| -1.79% | +7.14% | -14.29% | +120.00% | 956M | ||
| -7.55% | +11.39% | -27.44% | - | 875M | ||
| +1.92% | +12.39% | -65.90% | -64.99% | 606M | ||
| -7.12% | +5.24% | -38.30% | -7.45% | 316M | ||
| -4.95% | +11.63% | -35.57% | -6.80% | 310M | ||
| +5.31% | +0.94% | -63.10% | +13.83% | 78.83M | ||
| +10.91% | +20.10% | +12.68% | +20.26% | 75.85M | ||
| -11.81% | +4.10% | - | - | 49.88M | ||
| Average | -2.40% | +8.73% | -19.89% | +50.34% | ||
| Weighted average by Cap. | -2.18% | +3.63% | -10.83% | +105.16% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
5aa63b.hRlzk1HDLvyBTK7jgwdGoGdAswCQfte9Vi5X_LA-0Vc.10pG_SGbG6-zBJun7WQxxT0Jxmb9M5HWBmQBl-d4qGDofkLFMod7hPQPng
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 4.5 | 93,823 | 3,000,137 |
| 03:59:58 pm | 4.499 | 200 | 2,906,314 |
| 03:59:58 pm | 4.495 | 169 | 2,906,114 |
| 03:59:57 pm | 4.499 | 137 | 2,905,945 |
| 03:59:57 pm | 4.495 | 100 | 2,905,808 |
| 03:59:57 pm | 4.495 | 200 | 2,905,708 |
| 03:59:56 pm | 4.495 | 107 | 2,905,508 |
| 03:59:55 pm | 4.495 | 100 | 2,905,401 |
| 03:59:55 pm | 4.495 | 188 | 2,905,301 |
| 03:59:55 pm | 4.495 | 100 | 2,905,113 |
Monthly variations
Annual change
| 2024 | -33.23% | ||
| 2023 | +266.30% | ||
| 2022 | -92.68% | ||
| 2021 | +11,789.95% | ||
| 2020 | +389.45% | ||
| 2019 | -34.55% | ||
| 2018 | +64.99% | ||
| 2017 | -33.33% | ||
| 2016 | -41.18% | ||
| 2015 | +68.32% | ||
| 2014 | +461.15% | ||
| 2013 | -28.00% | ||
| 2012 | +108.35% | ||
| 2011 | -98.29% | ||
| 2010 | -41.67% | ||
| 2009 | +380.00% | ||
| 2008 | -98.65% | ||
| 2007 | +42.31% | ||
| 2006 | -47.58% | ||
| 2005 | +92.25% | ||
| 2004 | -67.75% | ||
| 2003 | -25.93% | ||
| 2002 | +2.86% |
- Stock Market
- Equities
- APLD Stock
- Quotes Applied Digital Corporation
