Applied Digital CorpNASDAQ:APLD
- LAST PRICE4.6700
- TODAY'S CHANGE (%)-0.0800 (-1.6842%)
- Bid / Lots4.6100/ 1
- Ask / Lots4.6600/ 3
- Open / Previous Close4.8100 / 4.7500
- Day Range
- 52 Week Range
- Volume2,909,930
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | APLD |
|---|---|---|
| 09:32 ET | 172195 | 4.73 |
| 09:33 ET | 21750 | 4.698 |
| 09:35 ET | 82734 | 4.58 |
| 09:37 ET | 51445 | 4.575 |
| 09:39 ET | 17507 | 4.565 |
| 09:42 ET | 107996 | 4.5431 |
| 09:44 ET | 15524 | 4.55 |
| 09:46 ET | 26448 | 4.5862 |
| 09:48 ET | 41622 | 4.59 |
| 09:50 ET | 17525 | 4.595 |
| 09:51 ET | 16944 | 4.6 |
| 09:53 ET | 16945 | 4.63 |
| 09:55 ET | 16109 | 4.625 |
| 09:57 ET | 10952 | 4.635 |
| 10:00 ET | 15312 | 4.65 |
| 10:02 ET | 14676 | 4.695 |
| 10:04 ET | 7652 | 4.685 |
| 10:06 ET | 25151 | 4.695 |
| 10:08 ET | 2800 | 4.685 |
| 10:09 ET | 13712 | 4.685 |
| 10:11 ET | 4408 | 4.69 |
| 10:13 ET | 8879 | 4.705 |
| 10:15 ET | 2686 | 4.745 |
| 10:18 ET | 5583 | 4.77 |
| 10:20 ET | 14535 | 4.75 |
| 10:22 ET | 17481 | 4.765 |
| 10:24 ET | 16114 | 4.785 |
| 10:26 ET | 16027 | 4.7866 |
| 10:27 ET | 3620 | 4.7734 |
| 10:29 ET | 103472 | 4.76 |
| 10:31 ET | 15345 | 4.755 |
| 10:33 ET | 18965 | 4.775 |
| 10:36 ET | 4441 | 4.765 |
| 10:38 ET | 9587 | 4.75 |
| 10:40 ET | 51298 | 4.76 |
| 10:42 ET | 10423 | 4.77 |
| 10:44 ET | 15120 | 4.7524 |
| 10:45 ET | 23203 | 4.75 |
| 10:47 ET | 68760 | 4.725 |
| 10:49 ET | 32352 | 4.695 |
| 10:51 ET | 6230 | 4.675 |
| 10:54 ET | 8830 | 4.65 |
| 10:56 ET | 7222 | 4.64 |
| 10:58 ET | 9062 | 4.655 |
| 11:00 ET | 18970 | 4.665 |
| 11:02 ET | 7845 | 4.6588 |
| 11:03 ET | 800 | 4.6575 |
| 11:05 ET | 8285 | 4.6888 |
| 11:07 ET | 700 | 4.685 |
| 11:09 ET | 17831 | 4.6569 |
| 11:12 ET | 5979 | 4.665 |
| 11:14 ET | 1189 | 4.6693 |
| 11:16 ET | 1307 | 4.665 |
| 11:18 ET | 3488 | 4.655 |
| 11:20 ET | 22068 | 4.68 |
| 11:21 ET | 5805 | 4.7 |
| 11:23 ET | 5968 | 4.705 |
| 11:25 ET | 6075 | 4.715 |
| 11:27 ET | 4650 | 4.722 |
| 11:30 ET | 4224 | 4.715 |
| 11:32 ET | 6338 | 4.71 |
| 11:34 ET | 2598 | 4.73 |
| 11:36 ET | 3049 | 4.735 |
| 11:38 ET | 7672 | 4.7377 |
| 11:39 ET | 18136 | 4.7797 |
| 11:41 ET | 3800 | 4.7719 |
| 11:43 ET | 4607 | 4.775 |
| 11:45 ET | 13381 | 4.7701 |
| 11:48 ET | 7328 | 4.77 |
| 11:50 ET | 2650 | 4.779 |
| 11:52 ET | 8307 | 4.78 |
| 11:54 ET | 400 | 4.785 |
| 11:56 ET | 6532 | 4.77 |
| 11:57 ET | 6303 | 4.78 |
| 11:59 ET | 11174 | 4.7702 |
| 12:01 ET | 10837 | 4.77 |
| 12:03 ET | 11576 | 4.7812 |
| 12:06 ET | 6748 | 4.79 |
| 12:08 ET | 3742 | 4.78 |
| 12:10 ET | 5443 | 4.7718 |
| 12:12 ET | 1300 | 4.76 |
| 12:14 ET | 920 | 4.77 |
| 12:15 ET | 6911 | 4.78 |
| 12:17 ET | 7729 | 4.785 |
| 12:19 ET | 6050 | 4.775 |
| 12:21 ET | 30315 | 4.74 |
| 12:24 ET | 10753 | 4.74 |
| 12:26 ET | 7998 | 4.7434 |
| 12:28 ET | 14450 | 4.7601 |
| 12:30 ET | 1779 | 4.75 |
| 12:32 ET | 300 | 4.745 |
| 12:33 ET | 2200 | 4.74 |
| 12:35 ET | 2544 | 4.7467 |
| 12:37 ET | 5211 | 4.77 |
| 12:39 ET | 200 | 4.765 |
| 12:42 ET | 1000 | 4.77 |
| 12:44 ET | 504 | 4.77 |
| 12:46 ET | 6413 | 4.77 |
| 12:48 ET | 33380 | 4.79 |
| 12:50 ET | 3396 | 4.785 |
| 12:51 ET | 100 | 4.79 |
| 12:53 ET | 2344 | 4.795 |
| 12:55 ET | 3336 | 4.785 |
| 12:57 ET | 1540 | 4.7929 |
| 01:00 ET | 200 | 4.79 |
| 01:02 ET | 1200 | 4.795 |
| 01:04 ET | 2000 | 4.785 |
| 01:06 ET | 3800 | 4.79 |
| 01:08 ET | 7363 | 4.77 |
| 01:09 ET | 400 | 4.775 |
| 01:11 ET | 5553 | 4.765 |
| 01:13 ET | 2300 | 4.77 |
| 01:15 ET | 1573 | 4.7719 |
| 01:18 ET | 400 | 4.775 |
| 01:20 ET | 1310 | 4.775 |
| 01:22 ET | 4300 | 4.78 |
| 01:24 ET | 900 | 4.79 |
| 01:26 ET | 6788 | 4.79 |
| 01:27 ET | 840 | 4.7831 |
| 01:29 ET | 500 | 4.79 |
| 01:31 ET | 8318 | 4.755 |
| 01:33 ET | 5030 | 4.765 |
| 01:36 ET | 500 | 4.77 |
| 01:38 ET | 100 | 4.765 |
| 01:40 ET | 2544 | 4.76 |
| 01:42 ET | 700 | 4.755 |
| 01:44 ET | 400 | 4.755 |
| 01:45 ET | 5996 | 4.725 |
| 01:47 ET | 1200 | 4.725 |
| 01:49 ET | 3290 | 4.725 |
| 01:51 ET | 2596 | 4.705 |
| 01:54 ET | 800 | 4.705 |
| 01:56 ET | 1703 | 4.705 |
| 01:58 ET | 13908 | 4.69 |
| 02:00 ET | 2833 | 4.685 |
| 02:02 ET | 1336 | 4.685 |
| 02:03 ET | 400 | 4.6881 |
| 02:05 ET | 1800 | 4.685 |
| 02:07 ET | 1200 | 4.68 |
| 02:09 ET | 2500 | 4.685 |
| 02:12 ET | 19153 | 4.7 |
| 02:14 ET | 8581 | 4.7024 |
| 02:16 ET | 5900 | 4.72 |
| 02:18 ET | 5039 | 4.73 |
| 02:20 ET | 4028 | 4.715 |
| 02:21 ET | 2791 | 4.705 |
| 02:23 ET | 1685 | 4.705 |
| 02:25 ET | 1390 | 4.705 |
| 02:27 ET | 3500 | 4.705 |
| 02:30 ET | 12937 | 4.6905 |
| 02:32 ET | 1665 | 4.695 |
| 02:34 ET | 3103 | 4.695 |
| 02:36 ET | 8853 | 4.725 |
| 02:38 ET | 1943 | 4.73 |
| 02:39 ET | 1211 | 4.73 |
| 02:41 ET | 4600 | 4.735 |
| 02:43 ET | 1963 | 4.725 |
| 02:45 ET | 5900 | 4.725 |
| 02:48 ET | 11051 | 4.725 |
| 02:50 ET | 30475 | 4.715 |
| 02:52 ET | 8024 | 4.71 |
| 02:54 ET | 24647 | 4.7219 |
| 02:56 ET | 3709 | 4.72 |
| 02:57 ET | 4617 | 4.715 |
| 02:59 ET | 9898 | 4.715 |
| 03:01 ET | 34849 | 4.695 |
| 03:03 ET | 2157 | 4.695 |
| 03:06 ET | 4453 | 4.685 |
| 03:08 ET | 2400 | 4.685 |
| 03:10 ET | 1736 | 4.685 |
| 03:12 ET | 8930 | 4.695 |
| 03:14 ET | 1317 | 4.695 |
| 03:15 ET | 11994 | 4.675 |
| 03:17 ET | 1500 | 4.6765 |
| 03:19 ET | 2450 | 4.675 |
| 03:21 ET | 3396 | 4.67 |
| 03:24 ET | 2485 | 4.67 |
| 03:26 ET | 4039 | 4.675 |
| 03:28 ET | 7327 | 4.66 |
| 03:30 ET | 22587 | 4.655 |
| 03:32 ET | 6065 | 4.665 |
| 03:33 ET | 11049 | 4.655 |
| 03:35 ET | 2958 | 4.65 |
| 03:37 ET | 8198 | 4.645 |
| 03:39 ET | 13518 | 4.65 |
| 03:42 ET | 7137 | 4.655 |
| 03:44 ET | 17141 | 4.67 |
| 03:46 ET | 11095 | 4.6799 |
| 03:48 ET | 12622 | 4.675 |
| 03:50 ET | 14998 | 4.68 |
| 03:51 ET | 19112 | 4.7 |
| 03:53 ET | 87449 | 4.675 |
| 03:55 ET | 13470 | 4.67 |
| 03:57 ET | 38499 | 4.665 |
| 04:00 ET | 33809 | 4.67 |
Nov 28, 2023
Applied Digital to Host Ribbon Cutting Ceremony at its 200-Megawatt Datacenter in Garden City, Texas, from 8:00AM ET on Tuesday Nov 28, 2023 by Dow Jones
8:00AM ET on Tuesday Nov 28, 2023 by Dow Jones
Nov 20, 2023
Kate Reed Elected to Applied Digital Board of Directors, from 8:00AM ET on Monday Nov 20, 2023 by Dow Jones
8:00AM ET on Monday Nov 20, 2023 by Dow JonesPress Release: Kate Reed Elected to Applied Digital Board of Directors, from 8:00AM ET on Monday Nov 20, 2023 by Dow Jones
8:00AM ET on Monday Nov 20, 2023 by Dow Jones
Nov 15, 2023
WEKA Partners with Applied Digital to Supercharge Its GPU Cloud for Generative AI Customers, from 9:00AM ET on Wednesday Nov 15, 2023 by Dow Jones
9:00AM ET on Wednesday Nov 15, 2023 by Dow Jones
Nov 14, 2023
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Applied Digital Corp | 504.9M | -8.6x | --- |
Park Aerospace Corp | 309.2M | 29.3x | +266.62% |
Lilium NV | 576.1M | -1.2x | --- |
Intuitive Machines Inc | 264.8M | 1.3x | --- |
TuSimple Holdings Inc | 213.5M | -0.5x | --- |
Byrna Technologies Inc | 129.2M | -17.1x | --- |
Company Information
Applied Digital Corporation designs, develops, and operates data centers across North America to provide digital infrastructure solutions. The Company provides three primary business streams, including artificial intelligence (AI) cloud services, high performance computing (HPC) datacenter hosting, and crypto datacenter hosting. The Company’s AI Cloud service operates through its Sai Computing brand and provides cloud services applicable to artificial intelligence. The high-performance computing datacenter business designs, builds, and operates datacenters, which are designed to provide computing power and support high-compute applications within a cost-effective model. The crypto datacenter hosting business provides infrastructure and colocation services to crypto mining customers. It has developed a pipeline of potential power sources across its sites in Jamestown, North Dakota; Garden City, Texas, and Ellendale, North Dakota.
Contact Information
- Headquarters
- 3811 Turtle Creek Blvd., Suite 2100DALLAS, TX, United States 75219
- Phone
- 214-556-2465
- Fax
- 860-536-6607
Executives
- Chairman of the Board, President, Chief Executive Officer, Treasurer, Company Secretary, (Principal Executive Officer)
- Wesley Cummins
- Chief Financial Officer
- David Rench
- Chief Technology Officer
- Michael Maniscalco
- Lead Independent Director
- Douglas Miller
- Independent Director
- Chuck Hastings
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $504.9M |
|---|---|
Revenue (TTM) | $84.8M |
Shares Outstanding | 106.3M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 3.87 |
EPS | $-0.54 |
Book Value | $0.62 |
P/E Ratio | -8.6x |
Price/Sales (TTM) | 6.0 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -58.57% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
