About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
APLD
The semiconductor equipment stocks rose about 2% after KeyBanc Capital Markets upgraded both to overweight from sector weight. The investment firm said Lam Research and Applied Materials have exposure to artificial intelligence-related devices that should help push their shares higher.
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Applied Digital FQ2 loss widens as costs swell, warns on revenue run rate for FY24
- MLEC, ADCT and WIT among pre-market losers
- Applied Digital Non-GAAP EPS of -$0.05 misses by $0.06, revenue of $42.2M misses by $13.46M
- Applied Digital energizes its 200-megawatt facility in Garden City, Texas
- Applied Digital slips as Garden City delay overshadows 2024 guidance
- Applied Digital reports fiscal Q1 revenue of $36.3M, net loss of $9.6M
- Nvidia said to consider further push into cloud services space
- Applied Digital rises as Roth MKM calls it 'provider for AI arms race'
- Applied Digital director sells stock worth about $1.25M - filing
- Applied Digital announces Elite Partner status in Nvidia Partner Network
- Applied Digital inks partnership to further its Transmutable AI cloud service offering
- Applied Digital falls amid new short call from The Friendly Bear
- Applied Digital jumps 24% as company forecasts 2024 revenue surge
- Applied Digital GAAP EPS of -$0.07, revenue of $22M
- Applied Digital Non-GAAP EPS of -$0.01 beats by $0.06, revenue of $22.04M beats by $0.04M
- Applied Digital gets new technology chief
- Applied Digital drops amid new short calls from Wolfpack Research, The Bear Cave (update)
- Applied Digital falls on FQ4 revenue guidance below consensus
- Biggest stock movers today: Pfizer, FibroGen, Lucid and more
- Applied Digital stock plummets 18% despite new $460M AI cloud service contract
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Jun 30, 2023 | 9.35 | 8.6 |
9.56
|
8.48
|
8.8M | 12.11% | ||||
| Jun 29, 2023 | 8.34 | 7.66 |
8.54
|
7.6
|
6.6M | 7.75% | ||||
| Jun 28, 2023 | 7.74 | 7.11 |
7.9
|
6.8
|
8.8M | 4.88% | ||||
| Jun 27, 2023 | 7.38 | 8.64 |
8.78
|
7.27
|
12.2M | -19.7% | ||||
| Jun 26, 2023 | 9.19 | 8.82 |
9.8
|
8.14
|
15.0M | 13.60% | ||||
| Jun 23, 2023 | 8.09 | 10.28 |
11.62
|
7.76
|
48.3M | -16.34% | ||||
| Jun 22, 2023 | 9.67 | 9.1 |
10.02
|
9.01
|
4.1M | 6.03% | ||||
| Jun 21, 2023 | 9.12 | 9.34 |
10.46
|
8.74
|
6.6M | -1.72% | ||||
| Jun 20, 2023 | 9.28 | 8.99 |
9.29
|
8.53
|
2.2M | 3.69% | ||||
| Jun 16, 2023 | 8.95 | 9.53 |
9.64
|
8.82
|
4.1M | -5.19% | ||||
| Jun 15, 2023 | 9.44 | 8.74 |
9.58
|
8.63
|
2.9M | 7.03% | ||||
| Jun 14, 2023 | 8.82 | 8.96 |
9.18
|
8.51
|
2.5M | 0.11% | ||||
| Jun 13, 2023 | 8.81 | 8.73 |
9.03
|
8.27
|
2.1M | 1.38% | ||||
| Jun 12, 2023 | 8.69 | 8.34 |
8.83
|
7.81
|
2.7M | 8.76% | ||||
| Jun 9, 2023 | 7.99 | 9.27 |
9.35
|
7.96
|
3.6M | -13.81% | ||||
| Jun 8, 2023 | 9.27 | 9.02 |
9.45
|
8.31
|
3.5M | 4.86% | ||||
| Jun 7, 2023 | 8.84 | 9.86 |
10
|
8.5
|
3.4M | -8.77% | ||||
| Jun 6, 2023 | 9.69 | 9.34 |
10.07
|
9.01
|
3.6M | 3.64% | ||||
| Jun 5, 2023 | 9.35 | 9.14 |
9.63
|
8.91
|
2.3M | 1.19% | ||||
| Jun 2, 2023 | 9.24 | 9.27 |
9.67
|
8.8
|
2.8M | 0.33% | ||||
| Jun 1, 2023 | 9.21 | 8.34 |
9.25
|
8.34
|
4.0M | 10.04% | ||||
| May 31, 2023 | 8.37 | 8.93 |
8.96
|
8
|
3.5M | -9.32% | ||||
| May 30, 2023 | 9.23 | 8.05 |
9.49
|
7.93
|
4.3M | 16.39% | ||||
| May 26, 2023 | 7.93 | 8.91 |
9.34
|
7.85
|
3.0M | -10.6% | ||||
| May 25, 2023 | 8.87 | 10.13 |
10.25
|
8.15
|
5.1M | -2.42% | ||||
| May 24, 2023 | 9.09 | 7.78 |
9.37
|
7.73
|
5.9M | 14.48% | ||||
| May 23, 2023 | 7.94 | 8.41 |
8.69
|
7.32
|
4.0M | -5.59% | ||||
| May 22, 2023 | 8.41 | 8.51 |
8.99
|
7.79
|
6.1M | -1.87% | ||||
| May 19, 2023 | 8.57 | 7.61 |
8.65
|
6.74
|
11.4M | 15.97% | ||||
| May 18, 2023 | 7.39 | 6.76 |
8.42
|
6.61
|
15.3M | 4.82% | ||||
| May 17, 2023 | 7.05 | 5.86 |
7.27
|
5.63
|
26.5M | 15.38% | ||||
| May 16, 2023 | 6.11 | 4.86 |
6.25
|
4.35
|
78.4M | 79.18% | ||||
| May 15, 2023 | 3.41 | 2.98 |
3.43
|
2.97
|
1.2M | 18.40% | ||||
| May 12, 2023 | 2.88 | 3.49 |
3.53
|
2.88
|
1.3M | -17.48% | ||||
| May 11, 2023 | 3.49 | 3.67 |
3.69
|
3.45
|
456K | -4.64% | ||||
| May 10, 2023 | 3.66 | 3.5 |
3.77
|
3.45
|
858K | 7.33% | ||||
| May 9, 2023 | 3.41 | 3.39 |
3.51
|
3.27
|
348K | 0.59% | ||||
| May 8, 2023 | 3.39 | 3.41 |
3.47
|
3.27
|
377K | 0% | ||||
| May 5, 2023 | 3.39 | 3.31 |
3.43
|
3.23
|
486K | 4.63% | ||||
| May 4, 2023 | 3.24 | 3.08 |
3.34
|
3.04
|
689K | 3.85% | ||||
| May 3, 2023 | 3.12 | 3.18 |
3.25
|
3.12
|
349K | -1.58% | ||||
| May 2, 2023 | 3.17 | 3.07 |
3.19
|
2.95
|
387K | 2.26% | ||||
| May 1, 2023 | 3.1 | 3.13 |
3.29
|
3.04
|
389K | -3.13% | ||||
| Apr 28, 2023 | 3.2 | 3.21 |
3.25
|
3.03
|
541K | 0% | ||||
| Apr 27, 2023 | 3.2 | 3.12 |
3.33
|
3.12
|
550K | 2.56% | ||||
| Apr 26, 2023 | 3.12 | 3.11 |
3.24
|
3.07
|
714K | 1.96% | ||||
| Apr 25, 2023 | 3.06 | 2.92 |
3.09
|
2.87
|
575K | 2.34% | ||||
| Apr 24, 2023 | 2.99 | 3.18 |
3.19
|
2.97
|
640K | -6.27% | ||||
| Apr 21, 2023 | 3.19 | 3.29 |
3.3
|
3.06
|
632K | -1.24% | ||||
| Apr 20, 2023 | 3.23 | 3.39 |
3.39
|
3.18
|
751K | -6.65% | ||||
| Apr 19, 2023 | 3.46 | 3.44 |
3.54
|
3.37
|
447K | -1.98% | ||||
| Apr 18, 2023 | 3.53 | 3.76 |
3.8
|
3.49
|
768K | -5.36% | ||||
| Apr 17, 2023 | 3.73 | 3.52 |
3.78
|
3.45
|
1.5M | 5.37% | ||||
| Apr 14, 2023 | 3.54 | 3.6 |
3.63
|
3.3
|
1.3M | 0% | ||||
| Apr 13, 2023 | 3.54 | 3.21 |
3.66
|
3.17
|
2.5M | 12.38% | ||||
| Apr 12, 2023 | 3.15 | 3.1 |
3.25
|
2.97
|
1.9M | 3.96% | ||||
| Apr 11, 2023 | 3.03 | 2.64 |
3.12
|
2.64
|
1.5M | 14.77% | ||||
| Apr 10, 2023 | 2.64 | 2.49 |
2.68
|
2.35
|
1.5M | 5.60% | ||||
| Apr 6, 2023 | 2.5 | 2.1 |
2.51
|
2.06
|
876K | 16.28% | ||||
| Apr 5, 2023 | 2.15 | 2.17 |
2.23
|
2.08
|
772K | 0% | ||||