Digital Turbine (NQ: APPS )

3.200 -0.330 (-9.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.75 14.27 13.22 13.88 4,086,900 +0.52(+3.89%)
Jul 30, 2020 12.39 13.42 12.26 13.36 2,896,169 +0.84(+6.71%)
Jul 29, 2020 12.28 12.57 12.15 12.52 1,107,501 +0.41(+3.39%)
Jul 28, 2020 12.50 12.59 12.10 12.11 978,075 -0.45(-3.58%)
Jul 27, 2020 12.32 12.58 12.15 12.56 1,285,254 +0.37(+3.04%)
Jul 24, 2020 12.21 12.39 11.79 12.19 1,196,100 -0.17(-1.38%)
Jul 23, 2020 12.55 12.94 12.17 12.36 1,426,912 -0.21(-1.67%)
Jul 22, 2020 12.85 12.98 12.29 12.57 1,490,909 -0.27(-2.10%)
Jul 21, 2020 13.47 13.49 12.73 12.84 1,512,033 -0.44(-3.31%)
Jul 20, 2020 12.78 13.43 12.78 13.28 1,626,095 +0.50(+3.95%)
Jul 17, 2020 12.78 12.86 12.48 12.78 1,284,800 +0.05(+0.43%)
Jul 16, 2020 12.74 12.87 12.55 12.72 1,098,422 -0.21(-1.62%)
Jul 15, 2020 13.09 13.10 12.50 12.93 1,280,287 +0.27(+2.13%)
Jul 14, 2020 12.27 12.67 11.76 12.66 2,292,329 +0.42(+3.43%)
Jul 13, 2020 13.68 13.68 12.22 12.24 2,855,139 -0.98(-7.41%)
Jul 10, 2020 12.79 13.23 12.70 13.22 1,330,500 +0.36(+2.80%)
Jul 09, 2020 12.85 13.22 12.69 12.86 1,498,861 +0.06(+0.47%)
Jul 08, 2020 12.78 13.00 12.19 12.80 2,525,586 +0.06(+0.47%)
Jul 07, 2020 13.01 13.09 12.16 12.74 2,625,216 -0.69(-5.14%)
Jul 06, 2020 13.41 13.96 13.12 13.43 3,119,318 +0.52(+4.03%)
Jul 02, 2020 12.85 13.31 12.66 12.91 2,021,400 +0.23(+1.81%)
Jul 01, 2020 12.82 12.92 12.41 12.68 2,588,624 +0.11(+0.88%)
Jun 30, 2020 11.82 12.71 11.71 12.57 3,141,123 +0.70(+5.90%)
Jun 29, 2020 11.91 11.98 11.40 11.87 2,031,504 +0.06(+0.51%)
Jun 26, 2020 11.73 12.06 11.46 11.81 4,171,000 +0.06(+0.51%)
Jun 25, 2020 11.18 11.92 10.76 11.75 3,173,053 +0.74(+6.72%)
Jun 24, 2020 11.20 11.29 10.57 11.01 2,711,111 -0.26(-2.31%)
Jun 23, 2020 11.12 11.42 10.85 11.27 2,484,727 +0.23(+2.08%)
Jun 22, 2020 10.36 11.18 10.31 11.04 2,757,856 +0.66(+6.36%)
Jun 19, 2020 10.29 10.73 10.17 10.38 2,747,100 +0.27(+2.67%)
Jun 18, 2020 10.13 10.45 9.910 10.11 2,774,997 -0.11(-1.08%)
Jun 17, 2020 10.42 10.42 10.11 10.22 1,659,506 -0.20(-1.92%)
Jun 16, 2020 10.21 10.64 10.01 10.42 3,118,390 +0.53(+5.36%)
Jun 15, 2020 9.000 9.970 8.750 9.890 2,060,372 +0.51(+5.44%)
Jun 12, 2020 9.120 9.455 9.050 9.380 2,169,800 +0.76(+8.82%)
Jun 11, 2020 8.550 8.970 8.210 8.620 3,699,226 -0.88(-9.26%)
Jun 10, 2020 9.990 10.17 9.430 9.500 2,965,335 -0.45(-4.52%)
Jun 09, 2020 10.33 10.38 9.730 9.950 3,048,959 -0.56(-5.33%)
Jun 08, 2020 9.900 10.55 9.610 10.51 4,074,897 +0.98(+10.28%)
Jun 05, 2020 8.500 9.800 8.500 9.530 6,232,300 +0.90(+10.43%)
Jun 04, 2020 8.740 9.000 8.340 8.630 5,092,117 -0.42(-4.64%)
Jun 03, 2020 7.910 9.200 7.760 9.050 18,750,804 +2.19(+31.92%)
Jun 02, 2020 6.860 6.920 6.530 6.860 3,754,013 +0.24(+3.63%)
Jun 01, 2020 6.500 6.780 6.360 6.620 2,494,316 +0.20(+3.12%)
May 29, 2020 6.040 6.440 5.920 6.420 1,884,800 +0.36(+5.94%)
May 28, 2020 6.250 6.300 6.040 6.060 1,443,374 -0.19(-3.04%)
May 27, 2020 6.200 6.250 5.700 6.250 2,170,456 +0.14(+2.29%)
May 26, 2020 5.970 6.140 5.850 6.110 1,785,151 +0.29(+4.98%)
May 22, 2020 5.890 5.890 5.680 5.820 913,100 -0.02(-0.34%)
May 21, 2020 5.910 5.930 5.680 5.840 987,030 +0.04(+0.69%)
May 20, 2020 5.800 5.970 5.730 5.800 1,036,892 +0.11(+1.93%)
May 19, 2020 5.730 5.850 5.630 5.690 785,202 -0.02(-0.35%)
May 18, 2020 5.630 5.890 5.550 5.710 1,323,806 +0.24(+4.39%)
May 15, 2020 5.590 5.685 5.445 5.470 1,220,600 -0.17(-3.01%)
May 14, 2020 5.390 5.660 5.220 5.640 1,656,622 +0.13(+2.36%)
May 13, 2020 5.650 5.810 5.280 5.510 1,628,290 -0.13(-2.30%)
May 12, 2020 6.010 6.060 5.600 5.640 1,667,768 -0.21(-3.59%)
May 11, 2020 5.400 5.950 5.370 5.850 1,730,289 +0.39(+7.14%)
May 08, 2020 5.680 5.699 5.400 5.460 1,048,900 -0.11(-1.97%)
May 07, 2020 5.480 5.590 5.270 5.570 2,034,352 +0.19(+3.53%)
May 06, 2020 5.560 5.620 5.330 5.380 1,426,344 -0.13(-2.36%)
May 05, 2020 5.630 5.820 5.450 5.510 1,618,083 +0.08(+1.47%)
May 04, 2020 5.200 5.510 5.070 5.430 1,470,868 +0.05(+0.93%)
May 01, 2020 5.640 5.790 5.250 5.380 2,319,800 -0.48(-8.19%)
Apr 30, 2020 6.150 6.160 5.750 5.860 2,769,451 -0.51(-8.01%)
Apr 29, 2020 6.240 6.540 6.070 6.370 3,418,660 +0.35(+5.81%)
Apr 28, 2020 5.540 6.050 5.500 6.020 3,883,585 +0.53(+9.65%)
Apr 27, 2020 5.590 5.610 5.420 5.490 1,280,645 +0.00(+0.00%)
Apr 24, 2020 5.540 5.600 5.360 5.490 928,600 -0.01(-0.18%)
Apr 23, 2020 5.410 5.680 5.370 5.500 1,183,717 +0.14(+2.61%)
Apr 22, 2020 5.420 5.510 5.290 5.360 1,227,454 +0.10(+1.90%)
Apr 21, 2020 5.180 5.580 5.110 5.260 1,954,789 -0.04(-0.75%)
Apr 20, 2020 5.110 5.460 5.060 5.300 2,671,671 +0.18(+3.52%)
Apr 17, 2020 4.940 5.215 4.850 5.120 2,336,200 +0.38(+8.02%)
Apr 16, 2020 4.750 4.820 4.640 4.740 1,479,334 +0.10(+2.16%)
Apr 15, 2020 4.750 4.820 4.510 4.640 1,238,526 -0.25(-5.11%)
Apr 14, 2020 5.000 5.120 4.770 4.890 1,843,801 +0.06(+1.24%)
Apr 13, 2020 5.010 5.010 4.590 4.830 1,215,499 -0.07(-1.43%)
Apr 09, 2020 4.500 4.930 4.500 4.900 2,094,700 +0.47(+10.61%)
Apr 08, 2020 4.200 4.490 4.200 4.430 1,326,129 +0.29(+7.00%)
Apr 07, 2020 4.330 4.350 4.090 4.140 1,811,974 -0.03(-0.72%)
Apr 06, 2020 4.040 4.220 3.950 4.170 1,442,173 +0.34(+8.88%)
Apr 03, 2020 3.880 3.920 3.710 3.830 1,274,700 -0.05(-1.29%)
Apr 02, 2020 3.940 4.140 3.770 3.880 1,496,751 -0.19(-4.67%)
Apr 01, 2020 4.150 4.240 3.900 4.070 1,893,629 -0.24(-5.57%)
Mar 31, 2020 4.200 4.320 4.110 4.310 3,487,023 +0.13(+3.11%)
Mar 30, 2020 4.320 4.330 4.100 4.180 1,412,958 -0.05(-1.18%)
Mar 27, 2020 4.250 4.370 4.010 4.230 1,982,800 -0.13(-2.98%)
Mar 26, 2020 4.420 4.600 4.200 4.360 3,173,423 +0.00(+0.00%)
Mar 25, 2020 4.270 4.539 4.040 4.360 2,572,732 +0.09(+2.11%)
Mar 24, 2020 4.270 4.370 4.040 4.270 2,091,619 +0.34(+8.65%)
Mar 23, 2020 3.990 4.010 3.630 3.930 2,159,849 +0.02(+0.51%)
Mar 20, 2020 4.400 4.451 3.890 3.910 2,969,600 -0.35(-8.22%)
Mar 19, 2020 3.700 4.560 3.580 4.260 2,389,502 +0.53(+14.21%)
Mar 18, 2020 3.950 4.240 3.480 3.730 3,027,671 -0.54(-12.65%)
Mar 17, 2020 3.900 4.420 3.650 4.270 2,999,454 +0.47(+12.37%)
Mar 16, 2020 3.980 4.240 3.680 3.800 2,672,550 -0.97(-20.34%)
Mar 13, 2020 5.010 5.010 4.240 4.770 3,443,700 +0.21(+4.61%)
Mar 12, 2020 5.320 5.390 4.530 4.560 3,643,505 -1.32(-22.45%)
Mar 11, 2020 6.080 6.320 5.820 5.880 2,385,527 -0.46(-7.26%)
Mar 10, 2020 6.470 6.590 6.110 6.340 1,720,125 +0.20(+3.26%)
Mar 09, 2020 6.000 6.740 5.970 6.140 3,154,720 -0.56(-8.36%)
Mar 06, 2020 6.900 7.100 6.593 6.700 3,322,500 -0.44(-6.16%)
Mar 05, 2020 6.700 7.280 6.640 7.140 4,881,695 +0.22(+3.18%)
Mar 04, 2020 6.080 6.950 6.070 6.920 5,135,639 +1.08(+18.49%)
Mar 03, 2020 6.280 6.310 5.700 5.840 4,456,502 -0.42(-6.71%)
Mar 02, 2020 6.050 6.300 5.930 6.260 3,322,738 +0.13(+2.12%)
Feb 28, 2020 5.500 6.140 5.420 6.130 4,009,500 +0.36(+6.24%)
Feb 27, 2020 5.900 6.080 5.550 5.770 2,799,721 -0.38(-6.18%)
Feb 26, 2020 6.030 6.550 5.960 6.150 2,649,134 +0.20(+3.36%)
Feb 25, 2020 6.500 6.510 5.900 5.950 3,015,308 -0.49(-7.61%)
Feb 24, 2020 6.470 6.570 6.345 6.440 2,358,871 -0.36(-5.29%)
Feb 21, 2020 6.860 6.980 6.630 6.800 1,351,400 -0.11(-1.59%)
Feb 20, 2020 6.850 7.060 6.720 6.910 1,531,641 +0.05(+0.73%)
Feb 19, 2020 6.680 6.960 6.510 6.860 1,941,030 +0.21(+3.16%)
Feb 18, 2020 6.730 6.900 6.600 6.650 1,422,851 -0.12(-1.77%)
Feb 14, 2020 7.150 7.300 6.610 6.770 2,992,500 -0.25(-3.56%)
Feb 13, 2020 6.680 7.370 6.530 7.020 4,856,838 +0.23(+3.39%)
Feb 12, 2020 6.010 6.830 5.950 6.790 3,883,423 +0.89(+15.08%)
Feb 11, 2020 6.150 6.250 5.800 5.900 5,345,274 -0.56(-8.67%)
Feb 10, 2020 6.090 6.560 6.080 6.460 3,499,268 +0.46(+7.67%)
Feb 07, 2020 6.060 6.170 5.950 6.000 2,007,400 -0.08(-1.32%)
Feb 06, 2020 6.110 6.290 5.940 6.080 2,981,798 -0.03(-0.49%)
Feb 05, 2020 6.710 6.730 6.020 6.110 3,675,095 -0.50(-7.56%)
Feb 04, 2020 6.580 6.730 6.560 6.610 1,896,894 +0.11(+1.69%)
Feb 03, 2020 6.240 6.540 6.230 6.500 1,529,381 +0.26(+4.17%)
Jan 31, 2020 6.470 6.550 6.205 6.240 1,564,500 -0.21(-3.26%)
Jan 30, 2020 6.750 6.840 6.230 6.450 3,661,293 -0.30(-4.44%)
Jan 29, 2020 6.970 7.050 6.710 6.750 1,954,222 -0.14(-2.03%)
Jan 28, 2020 7.050 7.150 6.870 6.890 1,901,660 -0.12(-1.71%)
Jan 27, 2020 6.980 7.060 6.800 7.010 1,535,333 -0.15(-2.09%)
Jan 24, 2020 7.280 7.440 7.021 7.160 1,314,400 -0.07(-0.97%)
Jan 23, 2020 7.020 7.320 7.000 7.230 1,566,599 +0.21(+2.99%)
Jan 22, 2020 7.610 7.720 7.000 7.020 2,651,300 -0.56(-7.39%)
Jan 21, 2020 7.550 7.630 7.380 7.580 1,606,781 +0.01(+0.13%)
Jan 17, 2020 7.700 7.940 7.470 7.570 1,656,200 -0.07(-0.92%)
Jan 16, 2020 7.390 7.700 7.360 7.640 1,473,031 +0.25(+3.38%)
Jan 15, 2020 7.510 7.600 7.200 7.390 2,678,363 -0.12(-1.60%)
Jan 14, 2020 7.520 7.560 7.400 7.510 1,368,204 +0.03(+0.40%)
Jan 13, 2020 7.250 7.560 7.250 7.480 1,553,063 +0.25(+3.46%)
Jan 10, 2020 7.350 7.360 7.185 7.230 1,100,300 -0.08(-1.09%)
Jan 09, 2020 7.500 7.520 7.180 7.310 2,031,372 -0.09(-1.22%)
Jan 08, 2020 7.470 7.610 7.350 7.400 1,689,732 -0.07(-0.94%)
Jan 07, 2020 7.380 7.540 7.280 7.470 1,407,498 +0.09(+1.22%)
Jan 06, 2020 7.300 7.460 7.240 7.380 1,457,364 +0.03(+0.41%)
Jan 03, 2020 7.200 7.460 7.120 7.350 1,369,500 +0.04(+0.55%)
Jan 02, 2020 7.210 7.350 7.120 7.310 1,720,739 +0.18(+2.52%)
Dec 31, 2019 6.950 7.250 6.910 7.130 2,442,300 +0.12(+1.71%)
Dec 30, 2019 7.420 7.500 6.940 7.010 3,989,485 -0.39(-5.27%)
Dec 27, 2019 8.140 8.240 7.340 7.400 4,056,300 -0.68(-8.42%)
Dec 26, 2019 7.890 8.230 7.890 8.080 1,603,432 +0.20(+2.54%)
Dec 24, 2019 7.780 7.900 7.770 7.880 712,300 +0.13(+1.68%)
Dec 23, 2019 7.570 7.840 7.520 7.750 1,657,735 +0.19(+2.51%)
Dec 20, 2019 7.640 7.670 7.460 7.560 2,792,500 -0.04(-0.53%)
Dec 19, 2019 7.810 7.890 7.520 7.600 2,570,763 -0.20(-2.56%)
Dec 18, 2019 7.930 8.070 7.750 7.800 2,361,163 -0.08(-1.02%)
Dec 17, 2019 7.690 7.950 7.600 7.880 2,542,517 +0.28(+3.68%)
Dec 16, 2019 7.400 7.700 7.400 7.600 2,036,717 +0.26(+3.54%)
Dec 13, 2019 7.620 7.690 7.280 7.340 2,298,500 -0.28(-3.67%)
Dec 12, 2019 8.060 8.140 7.380 7.620 4,966,307 -0.50(-6.16%)
Dec 11, 2019 8.280 8.310 8.090 8.120 1,318,578 -0.15(-1.81%)
Dec 10, 2019 8.380 8.470 8.160 8.270 1,484,211 -0.10(-1.19%)
Dec 09, 2019 8.330 8.640 8.280 8.370 1,804,748 +0.02(+0.24%)
Dec 06, 2019 8.310 8.490 8.280 8.350 1,388,900 +0.05(+0.60%)
Dec 05, 2019 8.330 8.470 8.240 8.300 1,264,583 +0.04(+0.48%)
Dec 04, 2019 8.300 8.390 8.050 8.260 1,883,201 +0.00(+0.00%)
Dec 03, 2019 8.200 8.560 8.080 8.260 4,914,338 -0.28(-3.28%)
Dec 02, 2019 9.000 9.020 8.370 8.540 3,529,235 -0.34(-3.83%)
Nov 29, 2019 8.600 9.125 8.600 8.880 2,465,400 +0.25(+2.90%)
Nov 27, 2019 8.290 8.770 8.250 8.630 2,523,000 +0.39(+4.73%)
Nov 26, 2019 8.090 8.340 7.970 8.240 2,615,275 +0.16(+1.98%)
Nov 25, 2019 8.440 8.530 8.030 8.080 2,435,173 -0.29(-3.46%)
Nov 22, 2019 8.470 8.520 8.130 8.370 1,580,000 -0.06(-0.71%)
Nov 21, 2019 8.470 8.600 8.340 8.430 1,348,337 +0.03(+0.36%)
Nov 20, 2019 8.310 8.730 8.300 8.400 2,394,840 +0.01(+0.12%)
Nov 19, 2019 8.320 8.540 8.090 8.390 2,564,390 +0.18(+2.19%)
Nov 18, 2019 7.960 8.370 7.770 8.210 2,636,617 +0.25(+3.14%)
Nov 15, 2019 8.200 8.219 7.710 7.960 2,442,800 -0.11(-1.36%)
Nov 14, 2019 8.110 8.350 7.920 8.070 2,426,159 -0.14(-1.71%)
Nov 13, 2019 8.320 8.510 8.020 8.210 3,196,321 -0.08(-0.97%)
Nov 12, 2019 7.450 8.330 7.370 8.290 7,006,170 +0.96(+13.10%)
Nov 11, 2019 7.200 7.370 6.930 7.330 2,819,239 +0.26(+3.68%)
Nov 08, 2019 6.850 7.150 6.850 7.070 1,959,300 +0.21(+3.06%)
Nov 07, 2019 6.880 6.930 6.630 6.860 1,626,086 -0.02(-0.29%)
Nov 06, 2019 6.880 6.970 6.770 6.880 1,187,940 +0.05(+0.73%)
Nov 05, 2019 7.070 7.090 6.310 6.830 4,375,091 -0.28(-3.94%)
Nov 04, 2019 7.120 7.290 7.020 7.110 1,948,956 +0.07(+0.99%)
Nov 01, 2019 7.000 7.260 6.950 7.040 1,409,100 +0.05(+0.72%)
Oct 31, 2019 7.170 7.280 6.820 6.990 2,130,955 -0.21(-2.92%)
Oct 30, 2019 7.580 7.600 6.840 7.200 2,938,928 -0.32(-4.26%)
Oct 29, 2019 7.600 7.780 7.450 7.520 2,093,425 +0.00(+0.00%)
Oct 28, 2019 7.250 7.570 7.240 7.520 1,749,896 +0.29(+4.01%)
Oct 25, 2019 7.120 7.370 7.037 7.230 1,325,300 +0.03(+0.42%)
Oct 24, 2019 7.100 7.370 6.910 7.200 2,288,103 +0.22(+3.15%)
Oct 23, 2019 6.890 7.230 6.810 6.980 1,609,778 +0.19(+2.80%)
Oct 22, 2019 6.820 7.280 6.750 6.790 2,248,952 +0.03(+0.44%)
Oct 21, 2019 6.550 6.880 6.530 6.760 1,440,281 +0.20(+3.05%)
Oct 18, 2019 6.540 6.626 6.300 6.560 1,191,500 -0.03(-0.46%)
Oct 17, 2019 6.420 6.660 6.400 6.590 1,112,054 +0.16(+2.49%)
Oct 16, 2019 6.540 6.540 6.250 6.430 1,128,047 -0.17(-2.58%)
Oct 15, 2019 6.450 6.655 6.450 6.600 1,087,453 +0.19(+2.96%)
Oct 14, 2019 6.450 6.550 6.320 6.410 511,203 -0.00(-0.08%)
Oct 11, 2019 6.360 6.550 6.250 6.415 1,125,300 +0.18(+2.97%)
Oct 10, 2019 6.270 6.430 6.110 6.230 1,668,074 -0.07(-1.11%)
Oct 09, 2019 6.240 6.390 6.230 6.300 779,179 +0.10(+1.61%)
Oct 08, 2019 6.290 6.360 6.030 6.200 1,337,795 -0.20(-3.13%)
Oct 07, 2019 6.420 6.540 6.280 6.400 1,323,812 -0.06(-1.01%)
Oct 04, 2019 6.360 6.480 6.200 6.465 970,500 +0.16(+2.46%)
Oct 03, 2019 6.050 6.320 5.990 6.310 1,198,527 +0.26(+4.30%)
Oct 02, 2019 6.280 6.280 5.950 6.050 2,067,058 -0.31(-4.87%)
Oct 01, 2019 6.460 6.660 6.280 6.360 1,553,851 -0.09(-1.40%)
Sep 30, 2019 6.120 6.510 6.120 6.450 2,114,742 +0.19(+3.04%)
Sep 27, 2019 6.690 6.790 5.780 6.260 3,204,500 -0.42(-6.29%)
Sep 26, 2019 6.800 6.930 6.540 6.680 1,075,843 -0.11(-1.62%)
Sep 25, 2019 6.590 6.840 6.420 6.790 1,673,932 +0.14(+2.11%)
Sep 24, 2019 7.180 7.330 6.610 6.650 2,483,953 -0.46(-6.47%)
Sep 23, 2019 6.990 7.260 6.960 7.110 2,107,080 +0.16(+2.30%)
Sep 20, 2019 6.760 6.960 6.717 6.950 2,107,600 +0.18(+2.66%)
Sep 19, 2019 6.710 6.910 6.710 6.770 1,244,060 +0.07(+1.04%)
Sep 18, 2019 6.920 6.980 6.500 6.700 1,812,818 -0.24(-3.46%)
Sep 17, 2019 6.830 7.080 6.830 6.940 1,483,898 +0.14(+2.06%)
Sep 16, 2019 6.560 6.930 6.450 6.800 1,384,800 +0.14(+2.10%)
Sep 13, 2019 6.700 6.840 6.610 6.660 1,059,900 -0.10(-1.48%)
Sep 12, 2019 6.810 6.920 6.710 6.760 1,703,496 +0.06(+0.90%)
Sep 11, 2019 6.380 6.830 6.350 6.700 2,327,897 +0.31(+4.85%)
Sep 10, 2019 6.730 6.750 6.300 6.390 3,635,636 -0.42(-6.17%)
Sep 09, 2019 7.280 7.280 6.130 6.810 5,164,049 -0.46(-6.33%)
Sep 06, 2019 7.500 7.500 7.260 7.270 1,099,000 -0.20(-2.68%)
Sep 05, 2019 7.430 7.520 7.280 7.470 1,891,313 +0.11(+1.49%)
Sep 04, 2019 7.500 7.690 7.250 7.360 2,106,255 -0.04(-0.54%)
Sep 03, 2019 7.560 7.630 7.260 7.400 1,973,690 -0.21(-2.76%)
Aug 30, 2019 7.610 7.820 7.410 7.610 2,146,300 +0.08(+1.06%)
Aug 29, 2019 7.400 7.840 7.350 7.530 3,363,521 +0.21(+2.87%)
Aug 28, 2019 7.140 7.380 6.950 7.320 1,519,177 +0.10(+1.39%)
Aug 27, 2019 7.300 7.420 6.850 7.220 2,701,708 -0.09(-1.23%)
Aug 26, 2019 7.470 7.520 7.210 7.310 1,743,570 +0.09(+1.25%)
Aug 23, 2019 7.450 7.728 7.150 7.220 3,311,700 -0.26(-3.48%)
Aug 22, 2019 7.660 7.810 7.140 7.480 4,318,819 +0.01(+0.13%)
Aug 21, 2019 6.960 7.620 6.770 7.470 5,607,848 +0.63(+9.21%)
Aug 20, 2019 6.590 6.900 6.470 6.840 2,130,577 +0.25(+3.79%)
Aug 19, 2019 6.900 6.960 6.420 6.590 2,166,990 +0.07(+1.07%)
Aug 16, 2019 6.100 6.630 6.080 6.520 3,681,000 +0.57(+9.58%)
Aug 15, 2019 6.420 6.640 5.820 5.950 4,166,175 -0.41(-6.45%)
Aug 14, 2019 6.750 6.930 6.230 6.360 3,720,143 -0.53(-7.69%)
Aug 13, 2019 6.770 6.980 6.680 6.890 3,449,225 +0.32(+4.87%)
Aug 12, 2019 6.230 6.690 6.170 6.570 3,923,595 +0.24(+3.79%)
Aug 09, 2019 5.830 6.390 5.830 6.330 4,505,300 +0.56(+9.71%)
Aug 08, 2019 5.620 5.980 5.520 5.770 2,317,552 +0.19(+3.41%)
Aug 07, 2019 5.490 5.610 5.270 5.580 1,178,002 +0.05(+0.90%)
Aug 06, 2019 6.000 6.020 5.030 5.530 4,063,991 -0.13(-2.30%)
Aug 05, 2019 5.600 5.700 5.430 5.660 3,103,760 +0.08(+1.43%)
Aug 02, 2019 5.570 5.720 5.440 5.580 1,631,300 +0.00(+0.00%)
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.