Applied Digital CorpNASDAQ:APLD
- LAST PRICE4.6500
- TODAY'S CHANGE (%)0.2800 (6.4073%)
- Bid / Lots4.7400/ 23
- Ask / Lots4.7500/ 2
- Open / Previous Close4.4000 / 4.3700
- Day Range
- 52 Week Range
- Volume13,925,378
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 | 405174 | 4.56 |
| 09:34 ET | 85420 | 4.52 |
| 09:36 ET | 265662 | 4.65 |
| 09:38 ET | 136380 | 4.62 |
| 09:39 ET | 425627 | 4.785 |
| 09:41 ET | 172435 | 4.695 |
| 09:43 ET | 89447 | 4.615 |
| 09:45 ET | 21920 | 4.625 |
| 09:48 ET | 52884 | 4.725 |
| 09:50 ET | 102955 | 4.71 |
| 09:52 ET | 106628 | 4.745 |
| 09:54 ET | 69325 | 4.74 |
| 09:56 ET | 100097 | 4.72 |
| 09:57 ET | 75806 | 4.725 |
| 09:59 ET | 29673 | 4.67 |
| 10:01 ET | 52273 | 4.635 |
| 10:03 ET | 42754 | 4.64 |
| 10:06 ET | 22622 | 4.6145 |
| 10:08 ET | 26252 | 4.62 |
| 10:10 ET | 57047 | 4.69 |
| 10:12 ET | 41072 | 4.64 |
| 10:14 ET | 4486 | 4.64 |
| 10:15 ET | 12580 | 4.645 |
| 10:17 ET | 41960 | 4.695 |
| 10:19 ET | 24612 | 4.675 |
| 10:21 ET | 20434 | 4.69 |
| 10:24 ET | 20706 | 4.67 |
| 10:26 ET | 12604 | 4.655 |
| 10:28 ET | 35623 | 4.655 |
| 10:30 ET | 32132 | 4.65 |
| 10:32 ET | 141887 | 4.585 |
| 10:33 ET | 74308 | 4.54 |
| 10:35 ET | 19727 | 4.51 |
| 10:37 ET | 55888 | 4.475 |
| 10:39 ET | 44079 | 4.548 |
| 10:42 ET | 38059 | 4.6 |
| 10:44 ET | 89953 | 4.69 |
| 10:46 ET | 110741 | 4.7299 |
| 10:48 ET | 122321 | 4.83 |
| 10:50 ET | 268399 | 4.895 |
| 10:51 ET | 80664 | 4.895 |
| 10:53 ET | 305236 | 4.89 |
| 10:55 ET | 164170 | 4.88 |
| 10:57 ET | 77093 | 4.82 |
| 11:00 ET | 77101 | 4.805 |
| 11:02 ET | 24605 | 4.8104 |
| 11:04 ET | 26828 | 4.825 |
| 11:06 ET | 38527 | 4.81 |
| 11:08 ET | 12144 | 4.805 |
| 11:09 ET | 171002 | 4.9 |
| 11:11 ET | 75673 | 4.95 |
| 11:13 ET | 115887 | 4.935 |
| 11:15 ET | 34914 | 4.925 |
| 11:18 ET | 33859 | 4.95 |
| 11:20 ET | 68253 | 4.935 |
| 11:22 ET | 33282 | 4.965 |
| 11:24 ET | 88660 | 4.955 |
| 11:26 ET | 209259 | 4.985 |
| 11:27 ET | 68270 | 4.99 |
| 11:29 ET | 219198 | 4.9925 |
| 11:31 ET | 64876 | 4.995 |
| 11:33 ET | 161192 | 4.97 |
| 11:36 ET | 99493 | 4.995 |
| 11:38 ET | 50561 | 4.975 |
| 11:40 ET | 17267 | 4.964 |
| 11:42 ET | 64581 | 4.945 |
| 11:44 ET | 15932 | 4.9697 |
| 11:45 ET | 36502 | 4.97 |
| 11:47 ET | 10926 | 4.97 |
| 11:49 ET | 73936 | 4.94 |
| 11:51 ET | 69546 | 4.935 |
| 11:54 ET | 26439 | 4.935 |
| 11:56 ET | 42849 | 4.895 |
| 11:58 ET | 31909 | 4.93 |
| 12:00 ET | 15626 | 4.98 |
| 12:02 ET | 63075 | 4.995 |
| 12:03 ET | 29346 | 4.9901 |
| 12:05 ET | 44029 | 5.005 |
| 12:07 ET | 186502 | 5.0048 |
| 12:09 ET | 34842 | 4.9715 |
| 12:12 ET | 49269 | 4.945 |
| 12:14 ET | 25349 | 4.915 |
| 12:16 ET | 12907 | 4.925 |
| 12:18 ET | 15931 | 4.925 |
| 12:20 ET | 61988 | 4.855 |
| 12:21 ET | 10238 | 4.87 |
| 12:23 ET | 16698 | 4.83 |
| 12:25 ET | 84611 | 4.83 |
| 12:27 ET | 9750 | 4.825 |
| 12:30 ET | 8632 | 4.85 |
| 12:32 ET | 7173 | 4.83 |
| 12:34 ET | 22489 | 4.8005 |
| 12:36 ET | 26932 | 4.785 |
| 12:38 ET | 10766 | 4.8801 |
| 12:39 ET | 24387 | 4.875 |
| 12:41 ET | 2876 | 4.865 |
| 12:43 ET | 4970 | 4.87 |
| 12:45 ET | 50447 | 4.885 |
| 12:48 ET | 5289 | 4.875 |
| 12:50 ET | 21750 | 4.905 |
| 12:52 ET | 5129 | 4.915 |
| 12:54 ET | 6665 | 4.915 |
| 12:56 ET | 8442 | 4.92 |
| 12:57 ET | 4535 | 4.93 |
| 12:59 ET | 14858 | 4.93 |
| 01:01 ET | 50215 | 4.8801 |
| 01:03 ET | 8087 | 4.87 |
| 01:06 ET | 31601 | 4.84 |
| 01:08 ET | 14438 | 4.835 |
| 01:10 ET | 5355 | 4.835 |
| 01:12 ET | 61111 | 4.795 |
| 01:14 ET | 38203 | 4.795 |
| 01:15 ET | 7214 | 4.795 |
| 01:17 ET | 5965 | 4.795 |
| 01:19 ET | 24711 | 4.8 |
| 01:21 ET | 11463 | 4.795 |
| 01:24 ET | 10965 | 4.795 |
| 01:26 ET | 28245 | 4.795 |
| 01:28 ET | 23508 | 4.795 |
| 01:30 ET | 23819 | 4.795 |
| 01:32 ET | 24971 | 4.795 |
| 01:33 ET | 12063 | 4.795 |
| 01:35 ET | 121579 | 4.7999 |
| 01:37 ET | 9359 | 4.795 |
| 01:39 ET | 3204 | 4.795 |
| 01:42 ET | 14134 | 4.783 |
| 01:44 ET | 3300 | 4.7899 |
| 01:46 ET | 17267 | 4.795 |
| 01:48 ET | 2757 | 4.795 |
| 01:50 ET | 18225 | 4.795 |
| 01:51 ET | 4233 | 4.8 |
| 01:53 ET | 9106 | 4.8 |
| 01:55 ET | 5072 | 4.795 |
| 01:57 ET | 12302 | 4.785 |
| 02:00 ET | 5556 | 4.785 |
| 02:02 ET | 27729 | 4.792 |
| 02:04 ET | 131424 | 4.78 |
| 02:06 ET | 41159 | 4.79 |
| 02:08 ET | 13896 | 4.77 |
| 02:09 ET | 45444 | 4.77 |
| 02:11 ET | 33883 | 4.775 |
| 02:13 ET | 2258 | 4.765 |
| 02:15 ET | 4465 | 4.765 |
| 02:18 ET | 12980 | 4.755 |
| 02:20 ET | 32137 | 4.7301 |
| 02:22 ET | 2896 | 4.725 |
| 02:24 ET | 10910 | 4.74 |
| 02:26 ET | 2000 | 4.74 |
| 02:27 ET | 11440 | 4.745 |
| 02:29 ET | 26990 | 4.75 |
| 02:31 ET | 39841 | 4.745 |
| 02:33 ET | 7060 | 4.755 |
| 02:36 ET | 3050 | 4.755 |
| 02:38 ET | 1298 | 4.75 |
| 02:40 ET | 47303 | 4.725 |
| 02:42 ET | 14185 | 4.71 |
| 02:44 ET | 48662 | 4.68 |
| 02:45 ET | 9545 | 4.645 |
| 02:47 ET | 8735 | 4.6547 |
| 02:49 ET | 8543 | 4.655 |
| 02:51 ET | 7852 | 4.65 |
| 02:54 ET | 8138 | 4.64 |
| 02:56 ET | 16361 | 4.62 |
| 02:58 ET | 25799 | 4.635 |
| 03:00 ET | 5304 | 4.655 |
| 03:02 ET | 4030 | 4.675 |
| 03:03 ET | 1786 | 4.6849 |
| 03:05 ET | 28410 | 4.68 |
| 03:07 ET | 54638 | 4.67 |
| 03:09 ET | 915 | 4.68 |
| 03:12 ET | 7038 | 4.7 |
| 03:14 ET | 2200 | 4.69 |
| 03:16 ET | 1700 | 4.7 |
| 03:18 ET | 4359 | 4.695 |
| 03:20 ET | 18407 | 4.685 |
| 03:21 ET | 6993 | 4.675 |
| 03:23 ET | 28715 | 4.67 |
| 03:25 ET | 18857 | 4.665 |
| 03:27 ET | 5185 | 4.67 |
| 03:30 ET | 4060 | 4.675 |
| 03:32 ET | 4480 | 4.69 |
| 03:34 ET | 30864 | 4.675 |
| 03:36 ET | 8873 | 4.68 |
| 03:38 ET | 24522 | 4.667 |
| 03:39 ET | 33129 | 4.6599 |
| 03:41 ET | 24673 | 4.68 |
| 03:43 ET | 201188 | 4.66 |
| 03:45 ET | 107887 | 4.665 |
| 03:48 ET | 182531 | 4.7 |
| 03:50 ET | 255675 | 4.675 |
| 03:52 ET | 170522 | 4.6552 |
| 03:54 ET | 123483 | 4.665 |
| 03:56 ET | 99711 | 4.67 |
| 03:57 ET | 312619 | 4.655 |
| 03:59 ET | 342761 | 4.65 |
Yesterday
DJ Applied Digital Price Target Maintained With a $11.00/Share by Needham, from 6:48AM ET on Friday Jun 14, 2024 by Dow Jones
6:48AM ET on Friday Jun 14, 2024 by Dow Jones
Jun 12, 2024
DJ Applied Digital Price Target Maintained With a $5.00/Share by HC Wainwright & Co., from 7:11AM ET on Wednesday Jun 12, 2024 by Dow Jones
7:11AM ET on Wednesday Jun 12, 2024 by Dow Jones
Jun 7, 2024
Press Release: Applied Digital Secures Private Debt Facility of up to $200 million to Accelerate HPC Data Center Project in Ellendale, North Dakota, from 8:21AM ET on Friday Jun 07, 2024 by Dow Jones
8:21AM ET on Friday Jun 07, 2024 by Dow JonesApplied Digital Secures Private Debt Facility of up to $200 million to Accelerate HPC Data Center Project in Ellendale, North Dakota, from 8:21AM ET on Friday Jun 07, 2024 by Dow Jones
8:21AM ET on Friday Jun 07, 2024 by Dow Jones
May 24, 2024
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Applied Digital Corp | 607.9M | -5.8x | --- |
Intuitive Machines Inc | 502.3M | 10.9x | --- |
Lilium NV | 508.8M | -0.8x | --- |
Park Aerospace Corp | 269.6M | 36.3x | +3.45% |
Planet Labs PBC | 552.4M | -3.9x | --- |
Byrna Technologies Inc | 248.5M | -39.9x | --- |
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
- Chief Development Officer
- Todd Gale
- Lead Independent Director
- Douglas Miller
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 | $646.8M |
|---|---|
Revenue (TTM) | $143.9M |
Shares Outstanding | 139.1M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 4.39 |
EPS | $-0.80 |
Book Value | $0.62 |
P/E Ratio | -5.8x |
Price/Sales (TTM) | 4.5 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -55.60% |
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.
