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 (%)
Aug 31, 2015
2.410
2.640
2.400
2.610
244,419
+0.18(+7.41%)
Aug 28, 2015
2.330
2.437
2.280
2.430
175,720
+0.08(+3.40%)
Aug 27, 2015
2.330
2.380
2.270
2.350
180,111
+0.03(+1.29%)
Aug 26, 2015
2.250
2.330
2.210
2.320
264,906
+0.11(+4.98%)
Aug 25, 2015
2.300
2.399
2.210
2.210
142,015
-0.04(-1.78%)
Aug 24, 2015
2.250
2.415
2.200
2.250
287,468
-0.11(-4.66%)
Aug 21, 2015
2.250
2.390
2.230
2.360
250,998
+0.07(+3.06%)
Aug 20, 2015
2.350
2.460
2.270
2.290
200,729
-0.09(-3.78%)
Aug 19, 2015
2.290
2.440
2.250
2.380
236,202
+0.09(+3.93%)
Aug 18, 2015
2.360
2.410
2.280
2.290
126,286
-0.06(-2.55%)
Aug 17, 2015
2.340
2.400
2.300
2.350
180,626
-0.01(-0.42%)
Aug 14, 2015
2.360
2.420
2.250
2.360
172,507
-0.01(-0.42%)
Aug 13, 2015
2.290
2.460
2.260
2.370
201,354
+0.08(+3.49%)
Aug 12, 2015
2.260
2.340
2.210
2.290
324,319
-0.04(-1.72%)
Aug 11, 2015
2.530
2.540
2.260
2.330
429,695
-0.22(-8.63%)
Aug 10, 2015
2.550
2.590
2.420
2.550
344,143
+0.00(+0.00%)
Aug 07, 2015
2.500
2.660
2.210
2.550
407,288
+0.02(+0.79%)
Aug 06, 2015
2.570
2.590
2.430
2.530
480,761
-0.03(-1.17%)
Aug 05, 2015
2.530
2.590
2.480
2.560
414,195
+0.06(+2.40%)
Aug 04, 2015
2.500
2.590
2.380
2.500
1,366,168
-0.01(-0.40%)
Aug 03, 2015
2.430
2.580
2.370
2.510
635,939
+0.08(+3.29%)
Jul 31, 2015
2.410
2.470
2.380
2.430
167,794
+0.01(+0.41%)
Jul 30, 2015
2.430
2.460
2.340
2.420
257,320
-0.04(-1.63%)
Jul 29, 2015
2.530
2.560
2.400
2.460
380,206
-0.12(-4.65%)
Jul 28, 2015
2.470
2.750
2.300
2.580
836,162
+0.17(+7.05%)
Jul 27, 2015
2.540
2.620
2.400
2.410
164,928
-0.13(-5.12%)
Jul 24, 2015
2.620
2.620
2.530
2.540
181,314
-0.07(-2.68%)
Jul 23, 2015
2.650
2.670
2.580
2.610
189,911
+0.02(+0.77%)
Jul 22, 2015
2.520
2.630
2.520
2.590
239,249
+0.04(+1.57%)
Jul 21, 2015
2.520
2.600
2.520
2.550
135,184
+0.00(+0.00%)
Jul 20, 2015
2.700
2.700
2.530
2.550
141,139
-0.14(-5.20%)
Jul 17, 2015
2.840
2.850
2.670
2.690
165,019
-0.14(-4.95%)
Jul 16, 2015
2.730
2.990
2.650
2.830
213,120
+0.09(+3.28%)
Jul 15, 2015
2.850
2.850
2.690
2.740
293,553
-0.12(-4.20%)
Jul 14, 2015
2.910
2.910
2.820
2.860
107,748
-0.04(-1.38%)
Jul 13, 2015
2.970
3.020
2.830
2.900
271,601
-0.06(-2.03%)
Jul 10, 2015
2.840
3.080
2.810
2.960
911,421
+0.37(+14.29%)
Jul 09, 2015
2.730
2.800
2.580
2.590
282,687
-0.09(-3.36%)
Jul 08, 2015
2.740
2.800
2.680
2.680
410,964
-0.09(-3.25%)
Jul 07, 2015
2.870
2.920
2.710
2.770
192,066
-0.11(-3.82%)
Jul 06, 2015
2.850
2.970
2.810
2.880
258,358
+0.00(+0.00%)
Jul 02, 2015
2.990
2.880
2.880
2.880
156,200
-0.07(-2.37%)
Jul 01, 2015
3.030
3.070
2.940
2.950
197,338
-0.07(-2.32%)
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%)
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%)
Feb 02, 2015
3.450
3.450
2.955
3.120
163,382
-0.21(-6.31%)
Jan 30, 2015
3.450
3.450
2.770
3.330
165,369
+0.07(+2.15%)
Jan 29, 2015
2.850
3.260
2.850
3.260
120,166
+0.30(+10.14%)
Jan 28, 2015
2.970
3.040
2.800
2.960
92,100
-0.01(-0.34%)
Jan 27, 2015
2.900
3.010
2.750
2.970
120,812
+0.18(+6.45%)
Jan 26, 2015
2.850
2.950
2.770
2.790
115,462
-0.10(-3.46%)
Jan 23, 2015
2.950
3.090
2.880
2.890
233,211
-0.10(-3.34%)
Jan 22, 2015
2.930
3.170
2.920
2.990
157,040
-0.01(-0.33%)
Jan 21, 2015
3.330
3.330
2.950
3.000
197,707
-0.14(-4.46%)
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
.