Fund Library Home Page
Sign In Français

  • My Watchlist is is a members only feature. Sign in or Sign up for free access to the watchlist feature.

Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports
Sign up Now More Info

Applied Blockchain Inc. Common Stock (APLD : NSD)

Add to My Watchlist

Sector: Financial Services

Close
(09-19-2025) 		$20.48
Change
$0.57 (2.86%)
Volume 31,024,348
Open $19.89
Day Range $19.80 - $20.80
52 Week Low $3.31
52 Week High $20.80
Annual Yield -
Annual Dividend -
Last Dividend -
Industry Sector Financial Services
Quoted Market Value $5,355,925,381
Shares Outstanding 261,519,794
Book Value per Share $10.78
Earnings per Share -$1.16
Period
Created with Highcharts 10.3.3Closing PriceVolumeMay 2022Sep 2022Jan 2023May 2023Sep 2023Jan 2024May 2024Sep 2024Jan 2025May 2025Sep 2025Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Mar 2025Apr 2025May 2025Jun 2025Jul 2025Aug 2025Sep 20252022-07-012023-01-012023-07-012024-01-012024-07-012025-01-012025-07-01$0.00$10.00$20.00$30.00$5.00$15.00$25.0001,000,000,0002,000,000,000200,000,000400,000,000Period
Created with Highcharts 10.3.3Jul 2022Oct 2022Jan 2023Apr 2023Jul 2023Oct 2023Jan 2024Apr 2024Jul 2024Oct 2024Jan 2025Apr 2025Jul 2025Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Mar 2025Apr 2025May 2025Jun 2025Jul 2025Aug 2025Sep 20252022-07-012023-01-012023-07-012024-01-012024-07-012025-01-012025-07-01-200%-100%0%100%200%300%400%Period

Legend

Applied Blockchain Inc. Common Stock

Compare Options

Pricing History (Last 30 Days)

Pricing History
Date Close Change
September 19, 2025 20.48
$0.57 (2.86%)
September 18, 2025 19.91
$0.08 (0.40%)
September 17, 2025 19.83
$0.37 (1.90%)
September 16, 2025 19.46
$0.11 (0.57%)
September 15, 2025 19.35
$0.67 (3.59%)
September 12, 2025 18.68
$1.50 (8.73%)
September 11, 2025 17.18
$0.20 (1.18%)
September 10, 2025 16.98
$1.78 (11.71%)
September 09, 2025 15.20
$1.29 (9.27%)
September 08, 2025 13.91
$0.02 (0.14%)
September 05, 2025 13.89
-$0.44 (-3.07%)
September 04, 2025 14.33
-$0.05 (-0.35%)
September 03, 2025 14.38
-$0.88 (-5.77%)
September 02, 2025 15.26
-$0.72 (-4.51%)
September 01, 2025 15.98
$0.00 (0.00%)
August 29, 2025 15.98
-$0.62 (-3.73%)
August 28, 2025 16.60
-$0.10 (-0.60%)
August 27, 2025 16.70
$0.23 (1.40%)
August 26, 2025 16.47
$0.52 (3.26%)
August 25, 2025 15.95
-$0.10 (-0.62%)
August 22, 2025 16.05
$0.28 (1.78%)
August 21, 2025 15.77
$0.05 (0.32%)
August 20, 2025 15.72
$0.38 (2.48%)
August 19, 2025 15.34
-$1.00 (-6.12%)
August 18, 2025 16.34
$2.25 (15.97%)
August 15, 2025 14.09
-$0.46 (-3.16%)
August 14, 2025 14.55
-$0.25 (-1.69%)
August 13, 2025 14.80
-$0.17 (-1.14%)
August 12, 2025 14.97
$0.94 (6.70%)
August 11, 2025 14.03
-$0.17 (-1.20%)

Funds holding this stock

Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports
Sign up Now More Info