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 (%)
Dec 30, 2016
0.6800
0.6800
0.6800
0
+0.00(+0.00%)
Dec 29, 2016
0.7150
0.7150
0.6800
0.6800
189,222
-0.03(-3.82%)
Dec 28, 2016
0.6712
0.7150
0.6606
0.7070
228,812
+0.01(+1.58%)
Dec 27, 2016
0.7000
0.7080
0.6500
0.6960
216,152
+0.01(+1.99%)
Dec 23, 2016
0.6824
0.6824
0.6824
0
-0.02(-2.51%)
Dec 22, 2016
0.7296
0.7296
0.6500
0.7000
541,635
-0.03(-4.11%)
Dec 21, 2016
0.7400
0.7400
0.6701
0.7300
472,136
+0.02(+2.82%)
Dec 20, 2016
0.7000
0.7204
0.6420
0.7100
230,752
+0.02(+3.14%)
Dec 19, 2016
0.6700
0.7800
0.6400
0.6884
677,698
+0.01(+1.44%)
Dec 16, 2016
0.6600
0.6999
0.6600
0.6786
218,822
-0.02(-3.04%)
Dec 15, 2016
0.7141
0.7200
0.6810
0.6999
233,317
-0.03(-3.45%)
Dec 14, 2016
0.7800
0.7800
0.7151
0.7249
180,628
-0.01(-1.48%)
Dec 13, 2016
0.6700
0.7650
0.6700
0.7358
526,013
+0.04(+5.87%)
Dec 12, 2016
0.6500
0.7399
0.6356
0.6950
1,015,173
+0.04(+6.92%)
Dec 09, 2016
0.5900
0.6500
0.5900
0.6500
281,481
+0.06(+10.06%)
Dec 08, 2016
0.6400
0.6500
0.5900
0.5906
481,547
-0.03(-4.76%)
Dec 07, 2016
0.6030
0.6684
0.6000
0.6201
681,078
+0.01(+1.82%)
Dec 06, 2016
0.6100
0.6371
0.5900
0.6090
1,633,493
-0.01(-1.77%)
Dec 05, 2016
0.7020
0.7020
0.6200
0.6200
601,138
-0.08(-11.44%)
Dec 02, 2016
0.7000
0.7480
0.7000
0.7001
159,423
+0.00(+0.01%)
Dec 01, 2016
0.8000
0.8010
0.7000
0.7000
221,748
-0.08(-10.26%)
Nov 30, 2016
0.8000
0.8200
0.7720
0.7800
315,341
-0.02(-2.50%)
Nov 29, 2016
0.7718
0.8391
0.7400
0.8000
315,821
+0.01(+0.63%)
Nov 28, 2016
0.8800
0.9100
0.7950
0.7950
107,051
-0.08(-9.66%)
Nov 25, 2016
0.8800
0.8947
0.8520
0.8800
5,247
-0.01(-1.12%)
Nov 23, 2016
0.8900
0.8900
0.8900
0
+0.01(+1.14%)
Nov 22, 2016
0.9000
0.9000
0.8608
0.8800
65,452
-0.02(-2.21%)
Nov 21, 2016
0.9350
0.9350
0.8650
0.8999
38,563
-0.03(-3.22%)
Nov 18, 2016
0.9300
0.9300
0.8901
0.9298
108,037
-0.00(-0.02%)
Nov 17, 2016
0.8711
0.9300
0.8343
0.9300
74,813
+0.03(+3.41%)
Nov 16, 2016
0.9290
0.9300
0.8688
0.8993
158,638
-0.03(-2.78%)
Nov 15, 2016
0.8400
0.9300
0.8400
0.9250
391,748
+0.09(+10.12%)
Nov 14, 2016
0.8000
0.9000
0.7235
0.8400
786,296
+0.06(+7.69%)
Nov 11, 2016
0.6990
0.7800
0.6900
0.7800
187,015
+0.08(+11.40%)
Nov 10, 2016
0.7000
0.7204
0.7000
0.7002
111,789
-0.05(-6.65%)
Nov 09, 2016
0.6000
0.7800
0.6000
0.7501
178,534
+0.07(+10.31%)
Nov 08, 2016
0.6720
0.7049
0.6670
0.6800
137,294
-0.01(-1.45%)
Nov 07, 2016
0.6320
0.7200
0.6320
0.6900
135,299
+0.04(+6.15%)
Nov 04, 2016
0.6150
0.6800
0.6150
0.6500
125,964
+0.05(+8.33%)
Nov 03, 2016
0.6500
0.6800
0.5599
0.6000
141,232
-0.05(-7.71%)
Nov 02, 2016
0.6900
0.7200
0.6500
0.6501
169,599
-0.04(-5.51%)
Nov 01, 2016
0.7100
0.7100
0.6500
0.6880
142,307
-0.01(-1.01%)
Oct 31, 2016
0.7180
0.7210
0.6900
0.6950
140,085
-0.02(-3.08%)
Oct 28, 2016
0.7300
0.7430
0.7171
0.7171
260,896
-0.02(-2.63%)
Oct 27, 2016
0.7543
0.7596
0.7114
0.7365
136,399
-0.02(-2.40%)
Oct 26, 2016
0.8060
0.8300
0.7400
0.7546
411,350
-0.05(-5.98%)
Oct 25, 2016
0.8150
0.8522
0.8000
0.8026
389,649
-0.02(-2.12%)
Oct 24, 2016
0.8300
0.8432
0.8000
0.8200
405,320
-0.01(-1.19%)
Oct 21, 2016
0.8400
0.8400
0.7920
0.8299
29,980
-0.00(-0.02%)
Oct 20, 2016
0.7800
0.8497
0.7522
0.8301
159,238
+0.04(+5.08%)
Oct 19, 2016
0.8400
0.8401
0.7340
0.7900
294,205
-0.06(-6.66%)
Oct 18, 2016
0.8600
0.8600
0.8321
0.8464
42,387
-0.01(-1.01%)
Oct 17, 2016
0.8419
0.8979
0.8300
0.8550
205,536
+0.03(+3.01%)
Oct 14, 2016
0.8600
0.8600
0.8300
0.8300
204,240
-0.01(-1.19%)
Oct 13, 2016
0.8600
0.8600
0.8200
0.8400
243,781
-0.01(-1.74%)
Oct 12, 2016
0.9000
0.9267
0.8100
0.8549
244,739
-0.02(-2.30%)
Oct 11, 2016
0.9900
1.000
0.8510
0.8750
927,193
-0.12(-12.50%)
Oct 10, 2016
1.010
1.020
0.9900
1.000
49,025
-0.01(-0.99%)
Oct 07, 2016
1.010
1.020
0.9800
1.010
105,986
-0.01(-0.98%)
Oct 06, 2016
1.040
1.045
0.9875
1.020
165,232
-0.04(-3.77%)
Oct 05, 2016
1.030
1.060
1.020
1.060
142,604
+0.02(+1.92%)
Oct 04, 2016
1.080
1.080
1.030
1.040
217,678
-0.04(-3.70%)
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
.