Applied Digital CorpNASDAQ:APLD
- LAST PRICE9.8500
- TODAY'S CHANGE (%)0.7000 (7.6503%)
- Bid / Lots9.9300/ 5
- Ask / Lots9.9500/ 30
- Open / Previous Close9.1300 / 9.1500
- Day Range
- 52 Week Range
- Volume22,341,999
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 | 208527 | 9.11 |
| 09:33 ET | 122596 | 9.33 |
| 09:35 ET | 131181 | 9.39 |
| 09:37 ET | 174111 | 9.46 |
| 09:39 ET | 198728 | 9.4 |
| 09:42 ET | 188862 | 9.475 |
| 09:44 ET | 500164 | 9.64 |
| 09:46 ET | 292002 | 9.55 |
| 09:48 ET | 186192 | 9.4 |
| 09:50 ET | 112689 | 9.45 |
| 09:51 ET | 120981 | 9.25 |
| 09:53 ET | 96583 | 9.3 |
| 09:55 ET | 167143 | 9.17 |
| 09:57 ET | 147173 | 9.1478 |
| 10:00 ET | 132582 | 9.138 |
| 10:02 ET | 152049 | 9.135 |
| 10:04 ET | 104277 | 9.23 |
| 10:06 ET | 106001 | 9.14 |
| 10:08 ET | 121293 | 9.165 |
| 10:09 ET | 100131 | 9.375 |
| 10:11 ET | 102189 | 9.3354 |
| 10:13 ET | 94400 | 9.325 |
| 10:15 ET | 155347 | 9.305 |
| 10:18 ET | 66821 | 9.425 |
| 10:20 ET | 88162 | 9.485 |
| 10:22 ET | 84788 | 9.49 |
| 10:24 ET | 97503 | 9.455 |
| 10:26 ET | 65614 | 9.4949 |
| 10:27 ET | 112868 | 9.485 |
| 10:29 ET | 79987 | 9.41 |
| 10:31 ET | 115189 | 9.5353 |
| 10:33 ET | 104548 | 9.555 |
| 10:36 ET | 233627 | 9.56 |
| 10:38 ET | 268201 | 9.67 |
| 10:40 ET | 164832 | 9.695 |
| 10:42 ET | 134856 | 9.68 |
| 10:44 ET | 251303 | 9.669 |
| 10:45 ET | 141732 | 9.65 |
| 10:47 ET | 294292 | 9.65 |
| 10:49 ET | 51121 | 9.69 |
| 10:51 ET | 151558 | 9.685 |
| 10:54 ET | 173883 | 9.685 |
| 10:56 ET | 75382 | 9.6733 |
| 10:58 ET | 59537 | 9.655 |
| 11:00 ET | 61781 | 9.67 |
| 11:02 ET | 124575 | 9.57 |
| 11:03 ET | 52954 | 9.64 |
| 11:05 ET | 49260 | 9.64 |
| 11:07 ET | 89384 | 9.66 |
| 11:09 ET | 387513 | 9.6373 |
| 11:12 ET | 47084 | 9.66 |
| 11:14 ET | 202027 | 9.76 |
| 11:16 ET | 92470 | 9.725 |
| 11:18 ET | 153076 | 9.77 |
| 11:20 ET | 83942 | 9.7292 |
| 11:21 ET | 239040 | 9.6623 |
| 11:23 ET | 54558 | 9.73 |
| 11:25 ET | 57753 | 9.75 |
| 11:27 ET | 37338 | 9.74 |
| 11:30 ET | 65568 | 9.785 |
| 11:32 ET | 74585 | 9.69 |
| 11:34 ET | 84727 | 9.6799 |
| 11:36 ET | 157686 | 9.612789 |
| 11:38 ET | 23142 | 9.69 |
| 11:39 ET | 39370 | 9.72 |
| 11:41 ET | 36684 | 9.675 |
| 11:43 ET | 180967 | 9.75 |
| 11:45 ET | 30205 | 9.72 |
| 11:48 ET | 26801 | 9.7188 |
| 11:50 ET | 36533 | 9.7378 |
| 11:52 ET | 54250 | 9.7785 |
| 11:54 ET | 43051 | 9.755 |
| 11:56 ET | 35259 | 9.705 |
| 11:57 ET | 45107 | 9.74 |
| 11:59 ET | 53446 | 9.75 |
| 12:01 ET | 85960 | 9.76 |
| 12:03 ET | 215274 | 9.8309 |
| 12:06 ET | 37034 | 9.8493 |
| 12:08 ET | 50384 | 9.7971 |
| 12:10 ET | 57264 | 9.8188 |
| 12:12 ET | 44731 | 9.8483 |
| 12:14 ET | 39735 | 9.825 |
| 12:15 ET | 59642 | 9.87 |
| 12:17 ET | 76555 | 9.885 |
| 12:19 ET | 47871 | 9.87 |
| 12:21 ET | 62742 | 9.8578 |
| 12:24 ET | 108358 | 9.89 |
| 12:26 ET | 43653 | 9.865 |
| 12:28 ET | 33419 | 9.86 |
| 12:30 ET | 24977 | 9.82 |
| 12:32 ET | 52608 | 9.815 |
| 12:33 ET | 59674 | 9.8083 |
| 12:35 ET | 125140 | 9.77 |
| 12:37 ET | 50410 | 9.76 |
| 12:39 ET | 72953 | 9.72 |
| 12:42 ET | 48960 | 9.7517 |
| 12:44 ET | 54540 | 9.8199 |
| 12:46 ET | 42619 | 9.835 |
| 12:48 ET | 83794 | 9.86 |
| 12:50 ET | 49107 | 9.8691 |
| 12:51 ET | 36925 | 9.8705 |
| 12:53 ET | 61670 | 9.8886 |
| 12:55 ET | 34872 | 9.86 |
| 12:57 ET | 32382 | 9.855 |
| 01:00 ET | 82204 | 9.805 |
| 01:02 ET | 226534 | 9.76 |
| 01:04 ET | 224358 | 9.73 |
| 01:06 ET | 48671 | 9.71 |
| 01:08 ET | 110002 | 9.665 |
| 01:09 ET | 78835 | 9.7 |
| 01:11 ET | 65949 | 9.6554 |
| 01:13 ET | 173124 | 9.65 |
| 01:15 ET | 164743 | 9.57 |
| 01:18 ET | 59368 | 9.6799 |
| 01:20 ET | 325379 | 9.615 |
| 01:22 ET | 43579 | 9.6049 |
| 01:24 ET | 108798 | 9.595 |
| 01:26 ET | 65402 | 9.595 |
| 01:27 ET | 40268 | 9.5891 |
| 01:29 ET | 72694 | 9.515 |
| 01:31 ET | 146045 | 9.545 |
| 01:33 ET | 47802 | 9.565 |
| 01:36 ET | 58634 | 9.575 |
| 01:38 ET | 55322 | 9.585 |
| 01:40 ET | 25124 | 9.615 |
| 01:42 ET | 88383 | 9.6679 |
| 01:44 ET | 70891 | 9.67 |
| 01:45 ET | 28783 | 9.695 |
| 01:47 ET | 79271 | 9.75 |
| 01:49 ET | 41336 | 9.7417 |
| 01:51 ET | 57911 | 9.725 |
| 01:54 ET | 43247 | 9.775 |
| 01:56 ET | 60355 | 9.755 |
| 01:58 ET | 136220 | 9.78 |
| 02:00 ET | 302676 | 9.8383 |
| 02:02 ET | 81512 | 9.82 |
| 02:03 ET | 114878 | 9.7815 |
| 02:05 ET | 27551 | 9.785 |
| 02:07 ET | 131959 | 9.81 |
| 02:09 ET | 101892 | 9.9 |
| 02:12 ET | 142162 | 9.91 |
| 02:14 ET | 95166 | 9.918 |
| 02:16 ET | 84359 | 9.935 |
| 02:18 ET | 114969 | 9.915 |
| 02:20 ET | 55141 | 9.9101 |
| 02:21 ET | 76663 | 9.865 |
| 02:23 ET | 72105 | 9.81 |
| 02:25 ET | 66580 | 9.87 |
| 02:27 ET | 56197 | 9.865 |
| 02:30 ET | 54440 | 9.8775 |
| 02:32 ET | 64924 | 9.865 |
| 02:34 ET | 40297 | 9.875 |
| 02:36 ET | 57272 | 9.8748 |
| 02:38 ET | 28546 | 9.88 |
| 02:39 ET | 37215 | 9.868 |
| 02:41 ET | 23059 | 9.8603 |
| 02:43 ET | 26984 | 9.87 |
| 02:45 ET | 43069 | 9.87 |
| 02:48 ET | 180945 | 9.88 |
| 02:50 ET | 62376 | 9.865 |
| 02:52 ET | 34522 | 9.875 |
| 02:54 ET | 20993 | 9.875 |
| 02:56 ET | 35801 | 9.87 |
| 02:57 ET | 63156 | 9.86 |
| 02:59 ET | 27578 | 9.835 |
| 03:01 ET | 41016 | 9.805 |
| 03:03 ET | 77556 | 9.7713 |
| 03:06 ET | 62409 | 9.76 |
| 03:08 ET | 90664 | 9.835 |
| 03:10 ET | 53261 | 9.875 |
| 03:12 ET | 39860 | 9.885 |
| 03:14 ET | 20889 | 9.855 |
| 03:15 ET | 35419 | 9.865 |
| 03:17 ET | 44055 | 9.9 |
| 03:19 ET | 28174 | 9.8895 |
| 03:21 ET | 61707 | 9.895 |
| 03:24 ET | 62816 | 9.8731 |
| 03:26 ET | 79055 | 9.86 |
| 03:28 ET | 40253 | 9.855 |
| 03:30 ET | 121675 | 9.785 |
| 03:32 ET | 140339 | 9.71 |
| 03:33 ET | 63878 | 9.71 |
| 03:35 ET | 191443 | 9.7 |
| 03:37 ET | 108869 | 9.685 |
| 03:39 ET | 135053 | 9.67 |
| 03:42 ET | 111448 | 9.695 |
| 03:44 ET | 112426 | 9.645 |
| 03:46 ET | 88905 | 9.6826 |
| 03:48 ET | 85294 | 9.7 |
| 03:50 ET | 35361 | 9.685 |
| 03:51 ET | 96891 | 9.73 |
| 03:53 ET | 92807 | 9.735 |
| 03:55 ET | 125319 | 9.827078 |
| 03:57 ET | 322073 | 9.82 |
| 04:00 ET | 1083684 | 9.85 |
Nov 4, 2024
Applied Digital Corporation Announces Closing of $450 Million of Convertible Notes Offering, from 4:21PM ET on Monday Nov 04, 2024 by Dow Jones
4:21PM ET on Monday Nov 04, 2024 by Dow JonesPress Release: Applied Digital Corporation Announces Closing of $450 Million of Convertible Notes Offering, from 4:21PM ET on Monday Nov 04, 2024 by Dow Jones
4:21PM ET on Monday Nov 04, 2024 by Dow Jones
Nov 1, 2024
DJ Applied Digital Price Target Maintained With a $11.00/Share by Needham, from 5:45AM ET on Friday Nov 01, 2024 by Dow Jones
5:45AM ET on Friday Nov 01, 2024 by Dow Jones
Oct 31, 2024
Applied Digital Corporation Announces Upsize and Pricing of $375 Million of Convertible Notes Offering, from 6:00AM ET on Thursday Oct 31, 2024 by Dow Jones
6:00AM ET on Thursday Oct 31, 2024 by Dow Jones
Oct 30, 2024
Applied Digital Corporation Announces Proposed Private Offering of $300 Million of Convertible Notes, from 4:31PM ET on Wednesday Oct 30, 2024 by Dow Jones
4:31PM ET on Wednesday Oct 30, 2024 by Dow Jones
Industry Peers
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Applied Digital Corp | 2.1B | -8.5x | --- |
Intuitive Machines Inc | 2.1B | -8.2x | --- |
Archer Aviation Inc | 2.6B | -4.5x | --- |
Planet Labs PBC | 1.0B | -7.4x | --- |
Redwire Corp | 876.3M | -10.9x | --- |
Cadre Holdings Inc | 1.4B | 40.4x | --- |
Company Information
Applied Digital Corporation is a designer, developer, and operator of next-generation digital infrastructure across North America. It provides digital infrastructure solutions and cloud services for high-performance computing (HPC) and artificial intelligence (AI). Its segments include Blockchain data center hosting (the Datacenter Hosting Business), cloud services, through a wholly owned subsidiary (the Cloud Services Business) and HPC data center hosting (the HPC Hosting Business). The Datacenter hosting segment operates datacenters to provide energized space to crypto-mining customers. The Cloud services segment operates through its Sai Computing brand and provides cloud services for customers, such as artificial intelligence and machine learning developers, to develop their advanced products. The HPC hosting segment designs, builds, and operates datacenters, which are designed to support high-computer applications using advanced infrastructures to provide services to customers.
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
- Wesley Cummins
- Chief Financial Officer
- Saidal Mohmand
- Chief Technology Officer
- Michael Maniscalco
- Chief Administrative Officer
- David Rench
- 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 | --- |
|---|---|
Revenue (TTM) | --- |
Shares Outstanding | --- |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | --- |
EPS | --- |
Book Value | --- |
P/E Ratio | -8.5x |
Price/Sales (TTM) | --- |
Price/Cash Flow (TTM) | --- |
Operating Margin | --- |
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.
