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 (%)
Jun 30, 2015
2.970
3.090
2.950
3.020
238,831
+0.00(+0.00%)
Jun 29, 2015
3.340
3.400
2.961
3.020
315,104
-0.30(-9.04%)
Jun 26, 2015
3.460
3.490
3.280
3.320
6,076,938
-0.15(-4.32%)
Jun 25, 2015
3.350
3.490
3.250
3.470
262,829
+0.14(+4.20%)
Jun 24, 2015
3.270
3.400
3.250
3.330
211,221
+0.08(+2.46%)
Jun 23, 2015
3.330
3.400
3.210
3.250
262,563
-0.11(-3.27%)
Jun 22, 2015
3.180
3.430
3.150
3.360
326,285
+0.23(+7.35%)
Jun 19, 2015
3.090
3.210
3.000
3.130
408,802
+0.07(+2.29%)
Jun 18, 2015
3.170
3.220
3.040
3.060
720,019
-0.13(-4.08%)
Jun 17, 2015
3.280
3.290
3.120
3.190
585,619
-0.11(-3.33%)
Jun 16, 2015
3.580
3.580
3.270
3.300
630,830
-0.12(-3.51%)
Jun 15, 2015
3.530
3.540
3.350
3.420
387,199
-0.17(-4.74%)
Jun 12, 2015
3.590
3.670
3.520
3.590
257,834
+0.00(+0.00%)
Jun 11, 2015
4.040
4.180
3.500
3.590
657,803
-0.44(-10.92%)
Jun 10, 2015
4.200
4.340
3.970
4.030
354,280
-0.19(-4.50%)
Jun 09, 2015
4.160
4.230
3.960
4.220
452,509
+0.04(+0.96%)
Jun 08, 2015
4.020
4.180
3.880
4.180
161,976
+0.15(+3.72%)
Jun 05, 2015
3.922
4.040
3.920
4.030
78,762
+0.03(+0.75%)
Jun 04, 2015
3.960
4.040
3.950
4.000
88,541
-0.02(-0.50%)
Jun 03, 2015
3.990
4.060
3.910
4.020
179,680
+0.02(+0.50%)
Jun 02, 2015
4.000
4.080
3.790
4.000
205,728
-0.01(-0.25%)
Jun 01, 2015
4.180
4.180
3.950
4.010
259,809
-0.17(-4.07%)
May 29, 2015
4.320
4.330
4.120
4.180
320,693
-0.10(-2.34%)
May 28, 2015
4.250
4.390
4.200
4.280
335,308
+0.01(+0.23%)
May 27, 2015
4.080
4.290
4.062
4.270
130,362
+0.18(+4.40%)
May 26, 2015
4.210
4.360
4.060
4.090
317,859
-0.14(-3.31%)
May 22, 2015
3.960
4.230
4.230
4.230
294,600
+0.24(+6.02%)
May 21, 2015
3.930
4.040
3.900
3.990
248,761
+0.04(+1.01%)
May 20, 2015
3.850
3.960
3.810
3.950
265,451
+0.09(+2.33%)
May 19, 2015
3.830
3.870
3.790
3.860
130,428
-0.01(-0.26%)
May 18, 2015
3.880
3.880
3.770
3.870
155,481
+0.05(+1.31%)
May 15, 2015
3.750
3.878
3.620
3.820
187,778
+0.11(+2.96%)
May 14, 2015
3.690
3.810
3.640
3.710
164,967
+0.09(+2.49%)
May 13, 2015
3.700
3.750
3.620
3.620
122,281
-0.10(-2.69%)
May 12, 2015
3.790
3.790
3.660
3.720
121,522
-0.06(-1.72%)
May 11, 2015
3.860
3.860
3.665
3.785
208,980
-0.06(-1.69%)
May 08, 2015
3.860
3.960
3.650
3.850
351,243
-0.05(-1.28%)
May 07, 2015
3.690
3.920
3.640
3.900
371,979
+0.29(+8.03%)
May 06, 2015
3.700
3.750
3.520
3.610
319,349
+0.11(+3.14%)
May 05, 2015
3.530
3.580
3.480
3.500
193,759
-0.01(-0.28%)
May 04, 2015
3.500
3.570
3.490
3.510
39,625
-0.01(-0.28%)
May 01, 2015
3.680
3.680
3.410
3.520
142,436
-0.11(-3.03%)
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%)
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
.