Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digital Turbine
(NQ:
APPS
)
2.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
2.040
2.070
1.960
2.030
514,584
-0.01(-0.49%)
Jan 30, 2018
2.060
2.100
2.060
2.040
473,320
-0.02(-0.97%)
Jan 29, 2018
2.150
2.250
2.057
2.060
2,366,933
+0.03(+1.48%)
Jan 26, 2018
2.050
2.060
2.010
2.030
324,405
+0.00(+0.25%)
Jan 25, 2018
2.050
2.069
2.010
2.025
258,606
-0.02(-1.22%)
Jan 24, 2018
2.120
2.120
2.000
2.050
618,910
-0.04(-1.91%)
Jan 23, 2018
2.130
2.150
2.060
2.090
389,921
-0.03(-1.42%)
Jan 22, 2018
2.120
2.130
2.000
2.120
494,849
+0.02(+0.95%)
Jan 19, 2018
2.100
2.140
2.070
2.100
356,564
+0.00(+0.00%)
Jan 18, 2018
2.150
2.040
2.100
1,327,210
+0.05(+2.44%)
Jan 17, 2018
2.000
2.090
1.920
2.050
1,545,925
+0.10(+5.13%)
Jan 16, 2018
2.000
2.029
1.910
1.950
862,616
-0.04(-2.01%)
Jan 12, 2018
1.990
1.990
1.990
0
+0.00(+0.00%)
Jan 11, 2018
1.990
1.990
1.960
1.990
189,566
+0.00(+0.00%)
Jan 10, 2018
1.940
1.990
1.891
1.990
220,359
+0.06(+3.11%)
Jan 09, 2018
1.950
1.990
1.890
1.930
341,844
-0.03(-1.53%)
Jan 08, 2018
2.010
2.070
1.921
1.960
904,571
+0.00(+0.00%)
Jan 05, 2018
1.860
1.980
1.850
1.960
746,627
+0.10(+5.66%)
Jan 04, 2018
1.880
1.900
1.820
1.855
208,891
-0.02(-0.80%)
Jan 03, 2018
1.800
1.930
1.790
1.870
720,620
+0.08(+4.47%)
Jan 02, 2018
1.800
1.840
1.770
1.790
236,702
+0.00(+0.00%)
Dec 29, 2017
1.790
1.790
1.790
0
+0.00(+0.00%)
Dec 28, 2017
1.810
1.813
1.770
1.790
92,446
-0.02(-1.10%)
Dec 27, 2017
1.860
1.870
1.780
1.810
187,788
+0.00(+0.00%)
Dec 26, 2017
1.820
1.840
1.761
1.810
149,095
-0.02(-1.09%)
Dec 22, 2017
1.840
1.850
1.780
1.830
115,884
-0.03(-1.61%)
Dec 21, 2017
1.800
1.869
1.770
1.860
237,426
+0.08(+4.49%)
Dec 20, 2017
1.800
1.800
1.750
1.780
158,255
-0.01(-0.56%)
Dec 19, 2017
1.800
1.840
1.770
1.790
362,793
-0.01(-0.56%)
Dec 18, 2017
1.810
1.820
1.800
1.800
165,709
+0.01(+0.56%)
Dec 15, 2017
1.850
1.850
1.790
1.790
769,467
-0.04(-2.19%)
Dec 14, 2017
1.870
1.910
1.820
1.830
785,257
-0.02(-1.08%)
Dec 13, 2017
1.800
1.980
1.790
1.850
1,373,751
+0.05(+2.78%)
Dec 12, 2017
1.700
1.950
1.681
1.800
1,456,328
+0.11(+6.51%)
Dec 11, 2017
1.650
1.700
1.650
1.690
254,766
+0.03(+1.81%)
Dec 08, 2017
1.600
1.680
1.600
1.660
190,728
+0.06(+3.75%)
Dec 07, 2017
1.610
1.670
1.600
1.600
140,083
-0.02(-1.23%)
Dec 06, 2017
1.670
1.700
1.600
1.620
243,321
-0.05(-2.99%)
Dec 05, 2017
1.640
1.740
1.620
1.670
160,657
+0.00(+0.00%)
Dec 04, 2017
1.690
1.690
1.645
1.670
244,590
-0.02(-1.18%)
Dec 01, 2017
1.780
1.780
1.540
1.690
803,674
-0.07(-3.98%)
Nov 30, 2017
1.750
1.810
1.710
1.760
358,513
+0.00(+0.00%)
Nov 29, 2017
1.840
1.920
1.760
1.760
623,515
-0.08(-4.35%)
Nov 28, 2017
1.780
1.890
1.740
1.840
1,212,578
+0.09(+5.14%)
Nov 27, 2017
1.790
1.820
1.740
1.750
351,863
-0.04(-2.23%)
Nov 24, 2017
1.790
1.820
1.760
1.790
155,991
+0.00(+0.00%)
Nov 22, 2017
1.750
1.825
1.750
1.790
310,881
+0.03(+1.70%)
Nov 21, 2017
1.780
1.839
1.760
1.760
510,613
-0.03(-1.68%)
Nov 20, 2017
1.820
1.900
1.700
1.790
584,942
+0.03(+1.70%)
Nov 17, 2017
1.670
1.786
1.627
1.760
1,115,372
+0.11(+6.67%)
Nov 16, 2017
1.570
1.670
1.550
1.650
589,202
+0.08(+5.10%)
Nov 15, 2017
1.580
1.600
1.540
1.570
321,170
-0.04(-2.48%)
Nov 14, 2017
1.580
1.640
1.541
1.610
364,069
+0.02(+1.26%)
Nov 13, 2017
1.490
1.590
1.490
1.590
770,216
+0.11(+7.43%)
Nov 10, 2017
1.490
1.550
1.458
1.480
199,954
-0.01(-0.67%)
Nov 09, 2017
1.560
1.563
1.450
1.490
359,462
-0.09(-5.70%)
Nov 08, 2017
1.620
1.620
1.570
1.580
294,710
+0.01(+0.64%)
Nov 07, 2017
1.580
1.600
1.558
1.570
155,540
-0.01(-0.63%)
Nov 06, 2017
1.560
1.620
1.542
1.580
304,220
+0.00(+0.00%)
Nov 03, 2017
1.570
1.585
1.520
1.580
149,651
+0.01(+0.64%)
Nov 02, 2017
1.560
1.580
1.510
1.570
250,990
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.