Applied Blockchain Inc (APLD) Stock Price

0.965 ▼ -0.085 (-8.10%)
Open: 1.07 Vol: 541.8K Day's range: 0.92 - 1.07 Jul 01, 16:00 EDT
IEX Real-Time Price
Loading chart ...
APLD Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 0.95▼ 0.95▼ 0.95▼ 1.07▼ 2.06▼
MA10 0.97▼ 0.99▼ 1.00▼ 1.11▼ 2.73▼
MA20 1.01▼ 1.03▼ 1.05▼ 1.88▼ N/A    
MA50 1.04▼ 1.08▼ 1.09▼ 2.78▼ N/A    
MA100 1.08▼ 1.11▼ 1.17▼ N/A     N/A    
MA200 1.09▼ 1.47▼ 2.59▼ N/A     N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.007▼ -0.009▼ -0.012▼ -0.014▼ N/A    
RSI 28.323▼ 28.821▼ 29.344▼ 28.544▼ N/A    
STOCH 17.994▼ 12.387▼ 15.679▼ 29.965     N/A    
WILL %R -82.667▼ -83.286▼ -87.684▼ -96.341▼ N/A    
CCI -73.296     -97.110     -109.060▼ -114.044▼ N/A    
Latest Filters Detected On APLD
RSI $APLD RSI(14) Crossed Above 30 Set Alert
Applied Blockchain Inc News
Saturday, July 02, 2022 09:02 AM
In last trading session, Applied Blockchain Inc. (NASDAQ:APLD) saw 0.53 million shares changing hands with its beta currently measuring 4.81. Company’s recent per share price level of $0.96 trading at ...
Wednesday, June 29, 2022 10:12 AM
At the end of the latest market close, Applied Blockchain Inc. (APLD) was valued at $1.07. In that particular session, Stock kicked-off at the price of $1.07 while reaching the peak value of $1.17 and ...
Sunday, June 26, 2022 10:37 PM
Trex (NYSE:TREX – Get Rating) last posted its quarterly earnings results on Monday, May 9th.The construction company reported $0.62 earnings per share for the quarter, beating analysts ...
APLD historical stock data
date open high low close volume
01/07/22 1.07 1.07 0.92 0.965 541,800
30/06/22 1.08 1.08 1.04 1.05 689,300
29/06/22 1.15 1.1599 1.09 1.10 705,217
28/06/22 1.07 1.1699 1.0601 1.15 901,866
27/06/22 1.15 1.17 1.06 1.07 404,500
24/06/22 1.10 1.17 1.08 1.17 1,354,000
23/06/22 1.23 1.23 1.05 1.09 865,170
22/06/22 1.10 1.23 1.09 1.20 915,411
21/06/22 1.14 1.29 1.14 1.21 1,360,600
17/06/22 1.03 1.08 1.02 1.08 700,700
Quote Details
52wk Low:0.92
52wk High:5.00
Vol:541.8K
Avg Vol(3m):9.2M
1Y Chng:+0.00%
1M Chng:-68.77%
Add to Watch List