Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	APLD	3.73	4.20	3.685	4.14	0.48	4,687,683	14,943	4.00	4.10
2024-05-16	Q	APLD	3.80	3.935	3.62	3.66	-0.14	2,692,850	7,129	3.61	9.00
2024-05-15	Q	APLD	3.65	3.82	3.58	3.80	0.22	4,911,392	12,619	2.60	3.85
2024-05-14	Q	APLD	3.57	3.76	3.42	3.58	0.10	4,471,711	11,927	3.53	3.73
2024-05-13	Q	APLD	3.38	3.69	3.36	3.48	0.17	3,428,673	10,937	3.47	6.71
2024-05-10	Q	APLD	3.40	3.45	3.22	3.31	-0.03	4,134,397	10,922	3.22	3.41
2024-05-09	Q	APLD	3.31	3.38	3.26	3.34	0.04	2,314,614	6,906	3.35	3.39
2024-05-08	Q	APLD	3.06	3.32	3.02	3.30	0.20	3,199,701	7,525	3.22	3.29
2024-05-07	Q	APLD	3.20	3.20	2.99	3.10	-0.18	3,658,438	10,099	3.04	3.17
2024-05-06	Q	APLD	3.05	3.3288	3.0416	3.28	0.25	2,399,064	6,436	3.19	3.27
2024-05-03	Q	APLD	3.00	3.11	2.98	3.03	0.07	1,430,690	4,826	2.97	3.06
2024-05-02	Q	APLD	3.04	3.12	2.92	2.96	-0.04	2,101,051	6,367	2.90	3.03
2024-05-01	Q	APLD	2.65	3.21	2.6305	3.00	0.295	5,947,493	13,890	3.00	3.13
2024-04-30	Q	APLD	2.72	2.75	2.68	2.705	-0.005	1,267,950	6,522	2.68	2.75
2024-04-29	Q	APLD	2.97	3.00	2.64	2.71	-0.23	3,194,510	8,117	2.71	2.94
2024-04-26	Q	APLD	3.00	3.0977	2.845	2.94	-0.06	3,299,236	8,122	2.89	2.98
2024-04-25	Q	APLD	2.84	3.02	2.81	3.00	0.02	2,878,448	7,680	2.91	3.08
2024-04-24	Q	APLD	2.96	3.08	2.885	2.98	0.05	5,822,626	13,235	2.92	3.03
2024-04-23	Q	APLD	2.73	2.94	2.705	2.93	0.22	4,514,379	10,874	2.72	2.95
2024-04-22	Q	APLD	2.52	2.72	2.47	2.71	0.24	2,703,008	7,768	2.44	2.72
2024-04-19	Q	APLD	2.40	2.52	2.37	2.47	0.08	3,217,862	8,271	2.39	2.52
2024-04-18	Q	APLD	2.40	2.46	2.36	2.39	-0.01	2,688,941	7,141	2.36	2.45
2024-04-17	Q	APLD	2.48	2.48	2.39	2.40	-0.05	2,457,799	7,134	1.79	2.44
2024-04-16	Q	APLD	2.51	2.53	2.39	2.45	-0.065	4,752,424	12,713	2.40	2.60
2024-04-15	Q	APLD	2.70	2.7199	2.4901	2.515	-0.195	4,951,062	12,486	2.50	2.77
2024-04-12	Q	APLD	3.25	3.48	2.65	2.71	-0.36	11,129,942	19,178	2.69	2.74
2024-04-11	Q	APLD	3.02	3.07	2.83	3.07	0.08	7,783,770	19,324	2.72	2.97
2024-04-10	Q	APLD	2.85	3.07	2.71	2.99	0.14	4,031,733	11,336	2.92	3.10
2024-04-09	Q	APLD	3.10	3.11	2.7901	2.85	-0.275	6,476,274	12,623	1.96	3.00
2024-04-08	Q	APLD	3.10	3.15	2.95	3.125	0.145	3,930,704	10,410	3.07	3.20
2024-04-05	Q	APLD	3.21	3.22	2.94	2.98	-0.29	4,597,926	12,801	2.95	3.21
2024-04-04	Q	APLD	3.52	3.58	3.26	3.27	-0.06	2,884,444	9,039	3.26	3.29
2024-04-03	Q	APLD	3.80	3.81	3.31	3.33	-0.49	5,443,516	15,909	3.34	3.59
2024-04-02	Q	APLD	4.02	4.02	3.74	3.82	-0.29	4,186,473	12,301	3.30	3.87
2024-04-01	Q	APLD	4.25	4.32	4.025	4.11	-0.17	3,193,046	11,777	4.05	4.19
2024-03-29	Q	APLD	4.35	4.535	4.26	4.28	-0.07	0	0	4.26	4.32
2024-03-28	Q	APLD	4.35	4.535	4.26	4.28	-0.07	2,183,465	8,122	4.26	4.32
2024-03-27	Q	APLD	4.38	4.43	4.22	4.35	0.02	1,522,532	6,684	4.28	4.38
2024-03-26	Q	APLD	4.43	4.50	4.32	4.33	-0.08	1,612,156	7,673	4.30	4.48
2024-03-25	Q	APLD	4.29	4.5808	4.29	4.41	0.17	2,041,097	7,730	4.20	4.50
2024-03-22	Q	APLD	4.53	4.5799	4.24	4.24	-0.31	2,019,496	8,823	4.25	4.57
2024-03-21	Q	APLD	4.78	4.975	4.525	4.55	-0.10	2,952,192	13,573	4.50	4.70
2024-03-20	Q	APLD	4.30	4.735	4.19	4.65	0.37	3,296,361	11,675	4.60	4.74
2024-03-19	Q	APLD	4.26	4.325	4.075	4.28	0.04	2,476,944	8,717	4.18	4.31
2024-03-18	Q	APLD	4.59	4.59	4.21	4.24	-0.26	3,110,162	11,702	4.33	4.38
2024-03-15	Q	APLD	4.38	4.63	4.32	4.50	0.27	6,107,648	11,835	3.00	4.55
2024-03-14	Q	APLD	4.63	4.74	4.205	4.23	-0.38	2,681,837	9,735	4.24	4.30
2024-03-13	Q	APLD	4.36	4.76	4.3301	4.61	0.31	2,318,884	7,941	4.55	4.70
2024-03-12	Q	APLD	4.275	4.32	4.13	4.30	0.10	1,760,086	7,421	4.28	4.40
2024-03-11	Q	APLD	4.44	4.54	4.20	4.20	-0.39	2,320,101	8,886	4.23	4.38
2024-03-08	Q	APLD	4.25	4.78	4.25	4.59	0.43	3,784,395	12,133	4.45	4.63
2024-03-07	Q	APLD	4.13	4.31	4.04	4.16	0.07	1,910,044	6,640	4.12	4.19
2024-03-06	Q	APLD	4.13	4.25	3.9801	4.09		2,041,972	7,264	4.00	4.18
2024-03-05	Q	APLD	4.11	4.19	4.025	4.09	-0.02	2,068,216	8,145	4.03	4.25
2024-03-04	Q	APLD	4.31	4.44	4.09	4.11	-0.10	2,865,194	10,969	4.14	4.25
2024-03-01	Q	APLD	4.09	4.21	3.96	4.21	0.06	2,641,879	9,278	3.79	4.25
2024-02-29	Q	APLD	4.46	4.52	4.065	4.15	-0.24	6,743,168	13,709	4.07	4.27
2024-02-28	Q	APLD	4.36	4.595	4.27	4.39	0.07	3,890,250	11,779	4.32	4.41
2024-02-27	Q	APLD	4.45	4.50	4.155	4.32	0.02	2,623,730	9,723	4.20	4.37
2024-02-26	Q	APLD	4.10	4.32	4.0701	4.30	0.255	3,513,275	12,627	4.18	6.00
2024-02-23	Q	APLD	4.30	4.40	3.875	4.045	-0.285	4,405,430	16,976	4.04	4.18
2024-02-22	Q	APLD	4.58	4.60	4.32	4.33	-0.06	4,012,892	13,645	4.32	4.43
2024-02-21	Q	APLD	4.62	4.70	4.355	4.39	-0.34	3,388,081	12,661	4.49	4.70
2024-02-20	Q	APLD	4.86	4.94	4.615	4.73	-0.11	2,869,017	11,024	4.65	4.77
2024-02-19	Q	APLD	4.87	5.06	4.7171	4.84	-0.10	0	0	4.80	8.50