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
)
1.890
-0.050 (-2.58%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 30, 2015
1.670
1.690
1.615
1.660
1,058,411
-0.03(-1.78%)
Oct 29, 2015
1.730
1.750
1.675
1.690
125,012
-0.07(-3.98%)
Oct 28, 2015
1.700
1.800
1.650
1.760
263,116
+0.06(+3.53%)
Oct 27, 2015
1.690
1.710
1.630
1.700
185,551
+0.02(+1.19%)
Oct 26, 2015
1.700
1.720
1.670
1.680
177,109
+0.00(+0.00%)
Oct 23, 2015
1.530
1.690
1.500
1.680
329,083
+0.16(+10.53%)
Oct 22, 2015
1.590
1.590
1.480
1.520
1,005,827
-0.07(-4.40%)
Oct 21, 2015
1.610
1.650
1.540
1.590
538,595
-0.02(-1.24%)
Oct 20, 2015
1.640
1.640
1.600
1.610
280,411
-0.02(-1.23%)
Oct 19, 2015
1.620
1.800
1.610
1.630
98,785
-0.01(-0.61%)
Oct 16, 2015
1.720
1.725
1.620
1.640
114,595
-0.06(-3.53%)
Oct 15, 2015
1.580
1.720
1.580
1.700
482,667
+0.11(+6.92%)
Oct 14, 2015
1.660
1.670
1.590
1.590
298,280
-0.07(-4.22%)
Oct 13, 2015
1.750
1.750
1.660
1.660
281,566
-0.09(-5.14%)
Oct 12, 2015
1.750
1.780
1.740
1.750
117,489
+0.00(+0.00%)
Oct 09, 2015
1.950
1.960
1.750
1.750
402,884
-0.17(-8.85%)
Oct 08, 2015
1.900
1.930
1.870
1.920
122,689
+0.02(+1.05%)
Oct 07, 2015
1.820
1.900
1.810
1.900
299,595
+0.07(+3.83%)
Oct 06, 2015
1.830
1.890
1.780
1.830
184,562
-0.04(-2.14%)
Oct 05, 2015
1.790
1.880
1.760
1.870
330,126
+0.10(+5.65%)
Oct 02, 2015
1.730
1.835
1.710
1.770
121,888
+0.02(+1.14%)
Oct 01, 2015
1.830
1.830
1.705
1.750
103,370
-0.06(-3.31%)
Sep 30, 2015
1.860
1.870
1.650
1.810
350,281
-0.04(-2.16%)
Sep 29, 2015
1.600
1.900
1.590
1.850
541,433
+0.14(+8.19%)
Sep 28, 2015
1.760
1.880
1.700
1.710
143,509
-0.06(-3.39%)
Sep 25, 2015
1.810
1.900
1.720
1.770
474,344
-0.03(-1.67%)
Sep 24, 2015
1.790
1.850
1.680
1.800
229,863
-0.05(-2.70%)
Sep 23, 2015
2.010
2.010
1.750
1.850
443,395
-0.15(-7.50%)
Sep 22, 2015
1.980
2.080
1.955
2.000
227,675
-0.01(-0.50%)
Sep 21, 2015
2.170
2.170
2.000
2.010
181,659
-0.10(-4.74%)
Sep 18, 2015
2.110
2.150
2.000
2.110
352,716
-0.04(-1.86%)
Sep 17, 2015
2.100
2.200
2.085
2.150
206,149
+0.01(+0.47%)
Sep 16, 2015
2.000
2.190
2.000
2.140
194,547
+0.15(+7.54%)
Sep 15, 2015
1.990
2.070
1.900
1.990
372,665
+0.00(+0.00%)
Sep 14, 2015
2.060
2.070
1.980
1.990
109,872
-0.07(-3.40%)
Sep 11, 2015
2.060
2.150
2.030
2.060
103,500
-0.03(-1.44%)
Sep 10, 2015
1.990
2.110
1.990
2.090
199,020
+0.08(+3.98%)
Sep 09, 2015
2.140
2.200
1.910
2.010
454,955
-0.12(-5.63%)
Sep 08, 2015
2.140
2.300
2.080
2.130
251,831
+0.03(+1.43%)
Sep 04, 2015
2.130
2.100
2.100
2.100
115,800
-0.06(-2.78%)
Sep 03, 2015
2.240
2.240
2.110
2.160
429,561
-0.08(-3.57%)
Sep 02, 2015
2.490
2.500
2.150
2.240
789,198
-0.23(-9.31%)
Sep 01, 2015
2.550
2.630
2.450
2.470
488,127
-0.14(-5.36%)
Aug 31, 2015
2.410
2.640
2.400
2.610
244,419
+0.18(+7.41%)
Aug 28, 2015
2.330
2.437
2.280
2.430
175,720
+0.08(+3.40%)
Aug 27, 2015
2.330
2.380
2.270
2.350
180,111
+0.03(+1.29%)
Aug 26, 2015
2.250
2.330
2.210
2.320
264,906
+0.11(+4.98%)
Aug 25, 2015
2.300
2.399
2.210
2.210
142,015
-0.04(-1.78%)
Aug 24, 2015
2.250
2.415
2.200
2.250
287,468
-0.11(-4.66%)
Aug 21, 2015
2.250
2.390
2.230
2.360
250,998
+0.07(+3.06%)
Aug 20, 2015
2.350
2.460
2.270
2.290
200,729
-0.09(-3.78%)
Aug 19, 2015
2.290
2.440
2.250
2.380
236,202
+0.09(+3.93%)
Aug 18, 2015
2.360
2.410
2.280
2.290
126,286
-0.06(-2.55%)
Aug 17, 2015
2.340
2.400
2.300
2.350
180,626
-0.01(-0.42%)
Aug 14, 2015
2.360
2.420
2.250
2.360
172,507
-0.01(-0.42%)
Aug 13, 2015
2.290
2.460
2.260
2.370
201,354
+0.08(+3.49%)
Aug 12, 2015
2.260
2.340
2.210
2.290
324,319
-0.04(-1.72%)
Aug 11, 2015
2.530
2.540
2.260
2.330
429,695
-0.22(-8.63%)
Aug 10, 2015
2.550
2.590
2.420
2.550
344,143
+0.00(+0.00%)
Aug 07, 2015
2.500
2.660
2.210
2.550
407,288
+0.02(+0.79%)
Aug 06, 2015
2.570
2.590
2.430
2.530
480,761
-0.03(-1.17%)
Aug 05, 2015
2.530
2.590
2.480
2.560
414,195
+0.06(+2.40%)
Aug 04, 2015
2.500
2.590
2.380
2.500
1,366,168
-0.01(-0.40%)
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
.