APPLIED DIGITAL CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4.13 USD | -0.24% |
|
-2.82% | -38.72% |
| 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| 2024-06-07 | 2024-06-10 | 2024-06-11 | 2024-06-12 | |
|---|---|---|---|---|
| Last | 4.5 $ | 4.13 $ | 4.14 $ | 4.13 $ |
| Volume | 3 319 427 | 6 545 652 | 2 539 619 | 3 275 054 |
| Change | -8.54% | -8.22% | +0.24% | -0.24% |
| Opening | 4.76 | 4.40 | 4.04 | 4.25 |
| High | 4.98 | 4.68 | 4.19 | 4.41 |
| Low | 4.46 | 4.12 | 3.95 | 4.06 |
Performance
| 1 day | -0.24% | ||
| 1 week | -2.82% | ||
| Current month | -2.36% | ||
| 1 month | +24.77% | ||
| 3 months | -1.67% | ||
| 6 months | -31.05% | ||
| Current year | -38.72% | ||
| 1 year | -48.34% | ||
| 3 years | -30.47% | ||
| 5 years | +5,036.82% | ||
| 10 years | +9,875.85% |
Volumes
marketsDaily volume
3 286 198
Estimated daily volume
3 286 198
Avg. Volume 20 sessions
3 631 869
Daily volume ratio
0.90
Avg. Volume 20 sessions USD
14 999 618.97
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)
555 032 755
Net sales (USD)
55 392 000
Free-Float
62.06 %
Free-Float capitalization (USD)
370 408 631
Average Daily Capital Traded
2.7%
Highs and lows
1 week
3.95
5.00
1 month
3.365.00
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
4.47
Moving average 20 days
4.23
Moving average 50 days
3.49
Moving average 100 days
4.03
Price spread / (MMA5)
+8.28%
Price spread / (MMA20)
+2.36%
Price spread / (MMA50)
-15.58%
Price spread / (MMA100)
-2.54%
STIM
RSI 9 days
47.70
RSI 14 days
51.34
Sector Comparison - Cryptocurrency Mining
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.24% | -2.82% | -38.72% | -48.34% | 555M | ||
| +2.42% | -1.02% | -13.54% | +116.52% | 5.41B | ||
| +8.15% | +7.21% | +56.39% | +353.95% | 3.63B | ||
| +6.51% | +10.03% | -31.22% | +3.00% | 2.88B | ||
| +8.94% | +18.70% | +10.65% | +98.70% | 1.3B | ||
| +10.50% | +52.99% | +60.00% | +188.72% | 1.16B | ||
| +8.22% | +14.13% | -17.24% | +61.58% | 1.04B | ||
| +10.07% | +14.33% | -18.07% | - | 898M | ||
| +7.42% | +1.22% | -13.51% | +125.00% | 897M | ||
| +15.46% | -5.43% | -66.45% | -65.24% | 516M | ||
| +2.63% | -2.50% | -35.46% | -4.55% | 322M | ||
| +3.69% | +7.11% | -31.71% | +1.75% | 317M | ||
| -0.97% | +17.34% | +16.09% | +26.77% | 78.91M | ||
| +6.32% | -3.81% | -65.17% | +18.82% | 69.98M | ||
| +0.75% | +9.84% | - | - | 52.23M | ||
| +3.09% | +5.26% | -85.93% | -92.83% | 50.28M | ||
| Average | +4.86% | +2.70% | -18.26% | +55.99% | ||
| Weighted average by Cap. | +3.39% | +2.06% | -0.31% | +130.87% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
eaef1c6933b61219af5a.09s9R1TeLQxjjoyzwRIPofnXcsRrMhIvpHoRSrc8n-A.hpxENS25bEc76e2DjWp79qmiO5QYVHhi8xNrfN5YsqOMmWooAuhpWDTI_w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 4.13 | 124,736 | 2,952,676 |
| 03:59:59 pm | 4.12 | 100 | 2,827,940 |
| 03:59:59 pm | 4.13 | 200 | 2,827,840 |
| 03:59:59 pm | 4.12 | 100 | 2,827,640 |
| 03:59:59 pm | 4.13 | 296 | 2,827,540 |
| 03:59:59 pm | 4.13 | 100 | 2,827,244 |
| 03:59:59 pm | 4.12 | 208 | 2,827,144 |
| 03:59:58 pm | 4.125 | 164 | 2,826,936 |
| 03:59:58 pm | 4.13 | 100 | 2,826,772 |
| 03:59:58 pm | 4.125 | 100 | 2,826,672 |
Monthly variations
Annual change
| 2024 | -38.72% | ||
| 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
