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 (%)
Feb 28, 2019
3.170
3.220
3.130
3.180
692,261
-0.02(-0.63%)
Feb 27, 2019
3.180
3.280
3.110
3.200
922,780
+0.00(+0.00%)
Feb 26, 2019
3.120
3.300
3.010
3.200
1,991,764
+0.08(+2.56%)
Feb 25, 2019
3.210
3.350
3.120
3.120
1,517,575
-0.08(-2.50%)
Feb 22, 2019
2.990
3.250
2.950
3.200
2,054,900
+0.22(+7.38%)
Feb 21, 2019
2.810
2.980
2.650
2.980
1,627,029
+0.13(+4.56%)
Feb 20, 2019
2.910
2.920
2.790
2.850
1,132,501
-0.03(-1.04%)
Feb 19, 2019
3.080
3.140
2.780
2.880
2,544,136
-0.17(-5.57%)
Feb 15, 2019
3.000
3.230
3.000
3.050
3,186,300
+0.06(+2.01%)
Feb 14, 2019
2.880
3.080
2.870
2.990
2,023,215
+0.10(+3.46%)
Feb 13, 2019
2.990
3.010
2.810
2.890
2,250,149
-0.03(-1.03%)
Feb 12, 2019
2.750
2.950
2.700
2.920
2,885,059
+0.22(+8.15%)
Feb 11, 2019
2.590
2.780
2.590
2.700
2,115,315
+0.16(+6.30%)
Feb 08, 2019
2.500
2.590
2.480
2.540
935,000
+0.03(+1.20%)
Feb 07, 2019
2.450
2.610
2.400
2.510
2,113,846
+0.07(+2.87%)
Feb 06, 2019
2.350
2.480
2.270
2.440
3,068,034
+0.25(+11.42%)
Feb 05, 2019
2.200
2.280
2.100
2.190
997,274
+0.01(+0.46%)
Feb 04, 2019
2.210
2.340
2.170
2.180
846,481
-0.03(-1.36%)
Feb 01, 2019
2.220
2.310
2.150
2.210
963,800
+0.01(+0.45%)
Jan 31, 2019
2.300
2.360
2.160
2.200
1,127,897
-0.07(-3.08%)
Jan 30, 2019
2.130
2.330
2.130
2.270
778,764
+0.14(+6.57%)
Jan 29, 2019
2.130
2.170
2.100
2.130
361,061
-0.02(-0.93%)
Jan 28, 2019
2.180
2.210
2.092
2.150
332,078
-0.04(-1.83%)
Jan 25, 2019
2.130
2.260
2.130
2.190
819,700
+0.06(+2.82%)
Jan 24, 2019
2.180
2.190
2.090
2.130
283,333
-0.05(-2.29%)
Jan 23, 2019
2.140
2.190
2.120
2.180
444,186
+0.06(+2.83%)
Jan 22, 2019
2.120
2.160
2.070
2.120
510,631
+0.00(+0.00%)
Jan 18, 2019
2.120
2.210
2.080
2.120
390,000
+0.02(+0.95%)
Jan 17, 2019
2.030
2.120
2.030
2.100
364,952
+0.05(+2.44%)
Jan 16, 2019
2.180
2.190
1.940
2.050
517,425
-0.10(-4.65%)
Jan 15, 2019
2.160
2.220
2.080
2.150
421,665
+0.00(+0.00%)
Jan 14, 2019
2.180
2.230
2.100
2.150
212,220
-0.06(-2.71%)
Jan 11, 2019
2.200
2.240
2.140
2.210
303,200
+0.01(+0.45%)
Jan 10, 2019
2.200
2.220
2.080
2.200
390,843
+0.01(+0.46%)
Jan 09, 2019
2.190
2.250
2.180
2.190
821,013
-0.03(-1.35%)
Jan 08, 2019
2.310
2.370
2.182
2.220
1,192,141
-0.07(-3.06%)
Jan 07, 2019
2.170
2.320
2.140
2.290
1,408,287
+0.14(+6.51%)
Jan 04, 2019
2.010
2.170
1.995
2.150
978,900
+0.18(+9.14%)
Jan 03, 2019
1.840
2.010
1.810
1.970
474,699
+0.08(+4.23%)
Jan 02, 2019
1.850
1.900
1.813
1.890
344,488
+0.06(+3.28%)
Dec 31, 2018
1.870
1.880
1.790
1.830
219,700
-0.02(-1.08%)
Dec 28, 2018
1.710
1.860
1.700
1.850
389,400
+0.16(+9.47%)
Dec 27, 2018
1.680
1.740
1.640
1.690
349,124
+0.00(+0.00%)
Dec 26, 2018
1.690
1.740
1.650
1.690
325,477
+0.02(+1.20%)
Dec 24, 2018
1.630
1.700
1.610
1.670
157,100
+0.01(+0.60%)
Dec 21, 2018
1.760
1.770
1.610
1.660
322,100
-0.09(-5.14%)
Dec 20, 2018
1.740
1.780
1.640
1.750
411,765
+0.04(+2.34%)
Dec 19, 2018
1.770
1.910
1.680
1.710
329,134
-0.05(-2.84%)
Dec 18, 2018
1.830
1.900
1.730
1.760
412,843
-0.12(-6.38%)
Dec 17, 2018
2.000
2.030
1.820
1.880
577,252
-0.12(-6.00%)
Dec 14, 2018
2.030
2.040
1.970
2.000
301,100
-0.03(-1.48%)
Dec 13, 2018
2.040
2.080
1.990
2.030
395,229
-0.01(-0.49%)
Dec 12, 2018
2.010
2.080
1.990
2.040
261,801
+0.03(+1.49%)
Dec 11, 2018
2.000
2.110
1.980
2.010
753,307
+0.03(+1.52%)
Dec 10, 2018
1.860
2.000
1.860
1.980
463,413
+0.09(+4.76%)
Dec 07, 2018
1.980
2.040
1.870
1.890
351,400
-0.09(-4.55%)
Dec 06, 2018
1.980
2.035
1.910
1.980
429,057
-0.02(-1.00%)
Dec 04, 2018
1.970
2.050
1.940
2.000
988,300
+0.02(+1.01%)
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
.