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
)
2.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 29, 2016
1.220
1.250
1.100
1.120
343,016
-0.09(-7.44%)
Jul 28, 2016
1.250
1.280
1.210
1.210
101,706
-0.02(-1.63%)
Jul 27, 2016
1.220
1.280
1.210
1.230
60,617
+0.02(+1.65%)
Jul 26, 2016
1.220
1.280
1.160
1.210
205,724
-0.01(-0.82%)
Jul 25, 2016
1.220
1.270
1.220
1.220
102,967
-0.02(-1.61%)
Jul 22, 2016
1.280
1.300
1.171
1.240
405,627
-0.03(-2.36%)
Jul 21, 2016
1.310
1.380
1.250
1.270
403,334
-0.03(-2.31%)
Jul 20, 2016
1.250
1.330
1.230
1.300
788,457
+0.02(+1.56%)
Jul 19, 2016
1.140
1.350
1.120
1.280
1,360,671
+0.14(+12.28%)
Jul 18, 2016
1.130
1.150
1.110
1.140
249,802
+0.02(+1.79%)
Jul 15, 2016
1.110
1.150
1.090
1.120
290,946
+0.03(+2.75%)
Jul 14, 2016
1.120
1.120
1.060
1.090
148,692
+0.00(+0.00%)
Jul 13, 2016
1.060
1.100
1.050
1.090
197,503
+0.04(+3.81%)
Jul 12, 2016
1.060
1.120
1.050
1.050
177,702
-0.03(-2.78%)
Jul 11, 2016
1.140
1.160
1.080
1.080
166,596
-0.04(-3.57%)
Jul 08, 2016
1.110
1.140
1.090
1.120
152,836
+0.03(+2.75%)
Jul 07, 2016
1.040
1.100
1.040
1.090
161,301
-0.05(-4.39%)
Jul 05, 2016
1.040
1.140
1.000
1.140
381,945
+0.09(+8.57%)
Jul 01, 2016
1.080
1.050
1.050
1.050
247,500
-0.02(-1.87%)
Jun 30, 2016
1.020
1.100
1.000
1.070
616,591
+0.04(+3.88%)
Jun 29, 2016
1.020
1.040
0.9800
1.030
311,791
+0.02(+1.98%)
Jun 28, 2016
1.040
1.070
1.005
1.010
205,441
-0.03(-2.88%)
Jun 27, 2016
1.030
1.090
0.9800
1.040
363,485
-0.01(-0.95%)
Jun 24, 2016
1.040
1.080
0.9800
1.050
4,717,358
-0.02(-1.87%)
Jun 23, 2016
1.070
1.150
1.045
1.070
419,610
+0.01(+0.94%)
Jun 22, 2016
1.090
1.110
1.030
1.060
244,682
-0.02(-1.85%)
Jun 21, 2016
1.140
1.160
1.060
1.080
219,638
-0.05(-4.42%)
Jun 20, 2016
1.100
1.160
1.060
1.130
944,691
+0.04(+3.67%)
Jun 17, 2016
1.090
1.150
1.050
1.090
992,831
+0.03(+2.83%)
Jun 16, 2016
1.040
1.070
1.010
1.060
266,680
+0.01(+0.95%)
Jun 15, 2016
1.040
1.060
0.9770
1.050
221,336
+0.01(+0.96%)
Jun 14, 2016
0.9500
1.090
0.9500
1.040
503,644
-0.03(-2.80%)
Jun 13, 2016
1.020
1.100
0.9700
1.070
430,535
+0.07(+7.00%)
Jun 10, 2016
1.040
1.050
1.000
1.000
220,965
-0.04(-3.85%)
Jun 09, 2016
1.080
1.080
1.040
1.040
184,889
-0.04(-3.70%)
Jun 08, 2016
1.060
1.120
1.040
1.080
469,458
+0.03(+2.86%)
Jun 07, 2016
1.090
1.100
1.040
1.050
302,294
-0.03(-2.78%)
Jun 06, 2016
1.050
1.100
1.040
1.080
302,512
+0.02(+1.89%)
Jun 03, 2016
1.110
1.110
1.030
1.060
392,389
-0.04(-3.64%)
Jun 02, 2016
1.100
1.123
1.060
1.100
534,715
+0.01(+0.92%)
Jun 01, 2016
1.030
1.100
0.9800
1.090
362,797
+0.05(+4.81%)
May 31, 2016
1.060
1.100
1.030
1.040
304,419
-0.02(-1.89%)
May 27, 2016
1.050
1.060
1.060
1.060
284,700
+0.00(+0.00%)
May 26, 2016
1.130
1.188
1.040
1.060
364,282
-0.04(-3.64%)
May 25, 2016
0.9120
1.170
0.9120
1.100
763,148
+0.16(+17.02%)
May 24, 2016
0.8760
1.000
0.8710
0.9400
733,123
+0.08(+9.30%)
May 23, 2016
0.8000
0.8800
0.7729
0.8600
715,199
+0.06(+7.50%)
May 20, 2016
0.7600
0.8480
0.7500
0.8000
409,049
+0.05(+6.67%)
May 19, 2016
0.7600
0.8000
0.7300
0.7500
222,019
-0.03(-3.80%)
May 18, 2016
0.8400
0.8590
0.7632
0.7796
275,087
-0.04(-4.94%)
May 17, 2016
0.7900
0.8700
0.7350
0.8201
520,417
+0.03(+3.82%)
May 16, 2016
0.8400
0.8415
0.7700
0.7899
186,631
-0.03(-3.68%)
May 13, 2016
0.8600
0.8900
0.8037
0.8201
219,610
-0.03(-3.52%)
May 12, 2016
0.8400
0.8900
0.8000
0.8500
525,509
+0.03(+3.65%)
May 11, 2016
0.8900
0.8900
0.8143
0.8201
213,665
-0.07(-7.54%)
May 10, 2016
0.9000
0.9050
0.8500
0.8870
168,032
+0.00(+0.51%)
May 09, 2016
0.8500
0.8900
0.8500
0.8825
332,268
+0.03(+3.86%)
May 06, 2016
0.8137
0.8550
0.7700
0.8497
254,509
+0.03(+3.61%)
May 05, 2016
0.8200
0.8750
0.7800
0.8201
582,893
+0.02(+2.50%)
May 04, 2016
0.8100
0.8892
0.7300
0.8001
909,243
-0.01(-1.22%)
May 03, 2016
0.8150
0.8600
0.8100
0.8100
427,822
-0.03(-3.79%)
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
.