Applied Blockchain Inc (APLD) Stock Price

11.93 ▲ +1.02 (+9.35%)
Open: 11.415 Vol: 426.72K Day's range: 11.21 - 12.15 Jul 18, 15:59 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
APLD Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 11.93▼ 11.86▲ 11.87▲ 10.48▲ 10.45▲
MA10 11.92▲ 11.80▲ 11.55▲ 9.93▲ 9.83▲
MA20 11.87▲ 11.48▲ 10.96▲ 10.07▲ 7.75▲
MA50 11.81▲ 10.71▲ 10.11▲ 9.31▲ 7.64▲
MA100 11.59▲ 10.05▲ 10.02▲ 7.63▲ 6.30▲
MA200 11.05▲ 10.04▲ 10.73▲ 7.99▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ -0.010▼ 0.079▲ 0.088▲ 0.438▲
RSI 56.637▲ 70.218▲ 76.339▲ 64.622▲ 60.558▲
STOCH 67.590     71.100     79.645     56.372     54.881    
WILL %R -28.205     -17.323▲ -10.732▲ -7.029▲ -28.819    
CCI 55.469     101.165▲ 85.208     228.652▲ 70.809    
Latest Filters Detected On APLD
RSI&MACD $APLD MACD cross and RSI above 55 Set Alert
MACD $APLD MACD(12,26,9) Crossed Above Signal Line Set Alert
GAP $APLD Open Gap Up %3 Set Alert
GAP $APLD Open Gap Up %2 Set Alert
BREAK $APLD Price Breaks 20 Days High Set Alert
BREAK $APLD Price Breaks 10 Days High Set Alert
Applied Blockchain Inc News
Friday, July 18, 2025 07:03 AM
Shares of Independent Bank Corp. INDB +6.42% + Free Alerts rose sharply during Friday's session after the company reported second-quarter financial results and beat its adjusted EPS and revenue ...
Wednesday, July 16, 2025 06:55 AM
Nvidia’s Strategic AI Vision Nvidia (NASDAQ:NVDA) has solidified its position as the backbone of the artificial intelligence (AI) revolution, with its graphics processing units (GPUs) driving the most ...
Tuesday, July 15, 2025 10:35 AM
Shares of digital infrastructure provider Applied Digital (NASDAQ:APLD) jumped 5.4% in the afternoon session on continued investor optimism surrounding its strategic pivot to building high-performance ...
APLD historical stock data
date open high low close volume
18/07/25 11.415 12.15 11.21 11.93 54,410,369
17/07/25 10.18 11.24 10.08 10.91 54,301,433
16/07/25 10.07 10.4188 9.75 10.06 28,715,475
15/07/25 9.705 10.25 9.6033 9.97 36,132,599
14/07/25 9.28 9.69 9.235 9.52 22,358,121
11/07/25 9.33 9.39 9.02 9.18 17,455,181
10/07/25 9.49 9.636 9.28 9.33 17,874,772
09/07/25 9.35 9.58 9.13 9.51 24,289,495
08/07/25 9.84 9.85 9.20 9.22 26,691,539
07/07/25 10.16 10.17 9.35 9.66 31,004,831
Quote Details
52wk Low:3.01
52wk High:15.42
Vol:426.72K
Avg Vol(3m):948.7M
1Y Chng:+181.37%
1M Chng:-6.58%
Add to Watch List