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
)
1.610
-0.140 (-8.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2015
3.670
3.720
3.570
3.630
430,414
-0.03(-0.82%)
Apr 29, 2015
3.880
3.930
3.625
3.660
88,371
-0.23(-6.03%)
Apr 28, 2015
3.910
3.955
3.840
3.895
54,994
-0.02(-0.64%)
Apr 27, 2015
3.850
3.970
3.800
3.920
139,209
+0.09(+2.35%)
Apr 24, 2015
3.890
3.910
3.820
3.830
20,774
-0.06(-1.54%)
Apr 23, 2015
3.840
4.000
3.770
3.890
169,831
+0.07(+1.83%)
Apr 22, 2015
4.000
4.000
3.730
3.820
238,311
-0.18(-4.50%)
Apr 21, 2015
3.980
4.030
3.950
4.000
102,237
+0.02(+0.50%)
Apr 20, 2015
4.010
4.060
3.830
3.980
147,349
-0.05(-1.24%)
Apr 17, 2015
4.080
4.156
3.990
4.030
115,185
-0.07(-1.71%)
Apr 16, 2015
4.080
4.200
4.050
4.100
257,795
+0.04(+0.99%)
Apr 15, 2015
3.880
4.160
3.705
4.060
619,674
+0.24(+6.28%)
Apr 14, 2015
3.890
3.890
3.700
3.820
150,495
-0.08(-2.05%)
Apr 13, 2015
3.620
3.910
3.550
3.900
366,993
+0.31(+8.64%)
Apr 10, 2015
3.450
3.600
3.370
3.590
149,503
+0.18(+5.28%)
Apr 09, 2015
3.390
3.450
3.250
3.410
278,303
+0.03(+0.89%)
Apr 08, 2015
3.400
3.400
3.240
3.380
135,852
-0.02(-0.59%)
Apr 07, 2015
3.400
3.420
3.260
3.400
83,928
+0.02(+0.59%)
Apr 06, 2015
3.300
3.410
3.220
3.380
627,625
+0.04(+1.20%)
Apr 02, 2015
3.250
3.340
3.340
3.340
147,200
+0.07(+2.14%)
Apr 01, 2015
3.280
3.280
3.160
3.270
107,437
+0.01(+0.31%)
Mar 31, 2015
3.230
3.270
3.180
3.260
44,974
-0.02(-0.61%)
Mar 30, 2015
3.150
3.290
3.070
3.280
464,395
+0.11(+3.47%)
Mar 27, 2015
3.240
3.270
3.090
3.170
106,370
-0.06(-1.86%)
Mar 26, 2015
3.270
3.360
3.220
3.230
143,952
-0.07(-2.12%)
Mar 25, 2015
3.490
3.610
3.264
3.300
108,177
-0.20(-5.71%)
Mar 24, 2015
3.340
3.500
3.340
3.500
90,446
+0.08(+2.34%)
Mar 23, 2015
3.550
3.550
3.360
3.420
149,258
-0.09(-2.56%)
Mar 20, 2015
3.490
3.540
3.410
3.510
184,740
+0.05(+1.45%)
Mar 19, 2015
3.520
3.600
3.250
3.460
663,989
-0.42(-10.82%)
Mar 18, 2015
3.840
3.920
3.760
3.880
85,830
+0.04(+1.04%)
Mar 17, 2015
3.800
4.050
3.770
3.840
138,646
+0.04(+1.05%)
Mar 16, 2015
3.710
3.850
3.700
3.800
140,719
+0.03(+0.80%)
Mar 13, 2015
3.840
3.950
3.720
3.770
70,036
-0.08(-2.08%)
Mar 12, 2015
3.630
3.860
3.630
3.850
76,875
+0.22(+6.06%)
Mar 11, 2015
3.780
3.870
3.630
3.630
74,775
-0.10(-2.68%)
Mar 10, 2015
3.950
3.950
3.710
3.730
91,632
-0.19(-4.85%)
Mar 09, 2015
3.970
4.010
3.920
3.920
161,457
-0.02(-0.51%)
Mar 06, 2015
4.030
4.100
3.930
3.940
258,689
-0.09(-2.23%)
Mar 05, 2015
4.030
4.090
3.990
4.030
155,618
-0.05(-1.35%)
Mar 04, 2015
4.000
4.160
3.910
4.085
240,046
+0.08(+2.12%)
Mar 03, 2015
4.000
4.070
3.850
4.000
193,780
+0.04(+1.01%)
Mar 02, 2015
3.550
3.970
3.550
3.960
360,628
+0.35(+9.70%)
Feb 27, 2015
3.880
4.000
3.535
3.610
279,165
-0.05(-1.37%)
Feb 26, 2015
3.750
3.760
3.600
3.660
274,610
-0.05(-1.35%)
Feb 25, 2015
3.600
3.600
3.520
3.710
413,930
+0.16(+4.51%)
Feb 24, 2015
3.340
3.580
3.340
3.550
338,140
+0.23(+6.93%)
Feb 23, 2015
3.360
3.426
3.200
3.320
214,544
+0.00(+0.00%)
Feb 20, 2015
3.190
3.380
3.190
3.320
108,317
+0.02(+0.61%)
Feb 19, 2015
3.250
3.390
3.210
3.300
107,619
+0.01(+0.30%)
Feb 18, 2015
3.340
3.390
3.220
3.290
158,424
-0.06(-1.79%)
Feb 17, 2015
3.300
3.590
3.255
3.350
157,987
-0.18(-5.10%)
Feb 13, 2015
3.210
3.530
3.530
3.530
266,200
+0.37(+11.71%)
Feb 12, 2015
3.100
3.160
3.040
3.160
69,090
+0.06(+1.94%)
Feb 11, 2015
3.200
3.250
3.100
3.100
67,398
-0.05(-1.59%)
Feb 10, 2015
3.200
3.240
3.100
3.150
180,624
-0.03(-0.94%)
Feb 09, 2015
3.310
3.310
3.130
3.180
167,873
+0.01(+0.32%)
Feb 06, 2015
3.200
3.210
3.115
3.170
28,427
+0.01(+0.32%)
Feb 05, 2015
3.120
3.242
3.100
3.160
80,472
-0.01(-0.32%)
Feb 04, 2015
3.160
3.240
3.130
3.170
33,070
-0.09(-2.76%)
Feb 03, 2015
3.120
3.320
3.100
3.260
111,227
+0.14(+4.49%)
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
.