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: 11:53 AM 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 (%)
Mar 31, 2016
1.210
1.240
1.140
1.190
370,158
+0.01(+0.85%)
Mar 30, 2016
1.160
1.200
1.140
1.180
292,883
+0.02(+1.72%)
Mar 29, 2016
1.110
1.170
1.100
1.160
187,604
+0.06(+5.45%)
Mar 28, 2016
1.100
1.150
1.090
1.100
118,333
+0.00(+0.00%)
Mar 24, 2016
1.060
1.100
1.100
1.100
183,700
+0.04(+3.77%)
Mar 23, 2016
1.090
1.110
1.050
1.060
137,046
-0.02(-1.85%)
Mar 22, 2016
1.100
1.100
1.050
1.080
79,048
-0.03(-2.70%)
Mar 21, 2016
1.160
1.190
1.100
1.110
144,852
-0.05(-4.31%)
Mar 18, 2016
1.180
1.210
1.130
1.160
390,064
+0.03(+2.65%)
Mar 17, 2016
1.160
1.270
1.091
1.130
310,251
-0.02(-1.74%)
Mar 16, 2016
1.040
1.230
0.9701
1.150
987,027
+0.10(+9.52%)
Mar 15, 2016
1.170
1.170
1.040
1.050
599,446
-0.22(-17.32%)
Mar 14, 2016
1.320
1.350
1.230
1.270
238,411
-0.07(-5.22%)
Mar 11, 2016
1.300
1.350
1.210
1.340
303,029
+0.07(+5.51%)
Mar 10, 2016
1.350
1.365
1.210
1.270
242,670
-0.08(-5.93%)
Mar 09, 2016
1.400
1.430
1.320
1.350
315,643
-0.04(-2.88%)
Mar 08, 2016
1.330
1.480
1.290
1.390
522,842
+0.05(+3.73%)
Mar 07, 2016
1.320
1.350
1.290
1.340
260,554
-0.01(-0.74%)
Mar 04, 2016
1.210
1.380
1.200
1.350
561,724
+0.12(+9.76%)
Mar 03, 2016
1.160
1.250
1.150
1.230
429,424
+0.05(+4.24%)
Mar 02, 2016
1.120
1.180
1.090
1.180
288,626
+0.05(+4.42%)
Mar 01, 2016
1.140
1.140
1.110
1.130
105,652
+0.00(+0.00%)
Feb 29, 2016
1.140
1.170
1.100
1.130
488,984
+0.01(+0.89%)
Feb 26, 2016
1.110
1.140
1.110
1.120
129,095
+0.01(+0.90%)
Feb 25, 2016
1.110
1.140
1.090
1.110
73,086
+0.00(+0.00%)
Feb 24, 2016
1.050
1.150
1.000
1.110
223,590
+0.06(+5.71%)
Feb 23, 2016
1.100
1.110
1.030
1.050
130,406
-0.06(-5.41%)
Feb 22, 2016
1.140
1.140
1.100
1.110
131,034
-0.03(-2.63%)
Feb 19, 2016
1.130
1.150
1.100
1.140
214,255
+0.02(+1.79%)
Feb 18, 2016
1.090
1.130
1.050
1.120
94,920
+0.02(+1.82%)
Feb 17, 2016
1.160
1.160
1.070
1.100
176,721
-0.04(-3.51%)
Feb 16, 2016
1.200
1.220
1.090
1.140
284,118
-0.07(-5.79%)
Feb 12, 2016
1.220
1.210
1.210
1.210
171,400
+0.01(+0.83%)
Feb 11, 2016
1.170
1.200
1.110
1.200
154,443
+0.00(+0.00%)
Feb 10, 2016
1.430
1.430
1.170
1.200
205,412
-0.08(-6.25%)
Feb 09, 2016
1.320
1.345
1.260
1.280
126,778
-0.09(-6.57%)
Feb 08, 2016
1.240
1.390
1.220
1.370
241,704
+0.12(+9.60%)
Feb 05, 2016
1.380
1.408
1.240
1.250
120,352
-0.13(-9.42%)
Feb 04, 2016
1.370
1.380
1.330
1.380
162,124
+0.03(+2.22%)
Feb 03, 2016
1.400
1.416
1.300
1.350
264,160
-0.04(-2.88%)
Feb 02, 2016
1.250
1.440
1.147
1.390
363,573
+0.12(+9.45%)
Feb 01, 2016
1.330
1.350
1.190
1.270
338,069
-0.05(-3.79%)
Jan 29, 2016
1.090
1.330
1.010
1.320
474,556
+0.23(+21.10%)
Jan 28, 2016
1.020
1.100
1.000
1.090
94,451
+0.07(+6.86%)
Jan 27, 2016
1.060
1.060
1.010
1.020
89,287
-0.04(-3.77%)
Jan 26, 2016
1.050
1.140
1.020
1.060
298,475
+0.02(+1.92%)
Jan 25, 2016
1.050
1.110
1.010
1.040
165,348
-0.05(-4.59%)
Jan 22, 2016
1.090
1.150
1.070
1.090
225,672
+0.00(+0.00%)
Jan 21, 2016
1.020
1.150
1.010
1.090
291,297
+0.07(+6.34%)
Jan 20, 2016
0.9500
1.030
0.8516
1.025
505,790
+0.03(+3.54%)
Jan 19, 2016
1.100
1.100
0.9900
0.9900
197,713
-0.10(-9.17%)
Jan 15, 2016
1.090
1.090
1.090
1.090
159,700
-0.04(-3.54%)
Jan 14, 2016
1.090
1.140
1.050
1.130
103,117
+0.05(+4.63%)
Jan 13, 2016
1.180
1.200
1.070
1.080
151,205
-0.08(-6.90%)
Jan 12, 2016
1.170
1.170
1.150
1.160
162,667
+0.01(+0.87%)
Jan 11, 2016
1.200
1.220
1.150
1.150
102,061
-0.05(-4.17%)
Jan 08, 2016
1.200
1.260
1.190
1.200
194,672
+0.00(+0.00%)
Jan 07, 2016
1.250
1.310
1.200
1.200
173,653
-0.08(-6.25%)
Jan 06, 2016
1.320
1.460
1.260
1.280
68,213
-0.07(-5.19%)
Jan 05, 2016
1.280
1.440
1.280
1.350
91,907
+0.08(+6.30%)
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
.