EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, APLD:

18 Sep 2025
LAST:

19.91

CHANGE:
 0.08		OPEN:
20.28		HIGH:
20.52		ASK:
0.00		VOLUME:
22.04M
CHG(%):
0.40		PREV:
19.83		LOW:
19.57		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Sep 2520.2820.5219.5719.9122.04M
17 Sep 2519.1420.1518.8819.8324.44M
16 Sep 2519.3519.7518.6519.4621.47M
15 Sep 2519.1019.9618.7819.3531.25M
12 Sep 2517.5418.7117.2518.6832.94M
11 Sep 2517.0517.8816.6417.1829.45M
10 Sep 2515.6617.0215.4216.9848.4M
09 Sep 2514.7715.2413.9215.2031.11M
08 Sep 2513.8513.9913.1613.9119.49M
05 Sep 2514.6914.8213.6713.8916.36M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:19.45
MA10:17.44
MA20:16.59
MA50:14.12
MA100:11.44
MA200:9.46
STO9:90.77
STO14:90.80
RSI14:68.96
MTM14:3.93
ROC14:0.25
ATR:1.24
Week High:20.52
Week Low:16.64
Month High:20.52
Month Low:13.16
Year High:20.52
Year Low:3.31
Volatility:21.58

RECENT SPLITS

Date Ratio
13 Apr 20221-6