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 (%)
Sep 30, 2015
1.860
1.870
1.650
1.810
350,281
-0.04(-2.16%)
Sep 29, 2015
1.600
1.900
1.590
1.850
541,433
+0.14(+8.19%)
Sep 28, 2015
1.760
1.880
1.700
1.710
143,509
-0.06(-3.39%)
Sep 25, 2015
1.810
1.900
1.720
1.770
474,344
-0.03(-1.67%)
Sep 24, 2015
1.790
1.850
1.680
1.800
229,863
-0.05(-2.70%)
Sep 23, 2015
2.010
2.010
1.750
1.850
443,395
-0.15(-7.50%)
Sep 22, 2015
1.980
2.080
1.955
2.000
227,675
-0.01(-0.50%)
Sep 21, 2015
2.170
2.170
2.000
2.010
181,659
-0.10(-4.74%)
Sep 18, 2015
2.110
2.150
2.000
2.110
352,716
-0.04(-1.86%)
Sep 17, 2015
2.100
2.200
2.085
2.150
206,149
+0.01(+0.47%)
Sep 16, 2015
2.000
2.190
2.000
2.140
194,547
+0.15(+7.54%)
Sep 15, 2015
1.990
2.070
1.900
1.990
372,665
+0.00(+0.00%)
Sep 14, 2015
2.060
2.070
1.980
1.990
109,872
-0.07(-3.40%)
Sep 11, 2015
2.060
2.150
2.030
2.060
103,500
-0.03(-1.44%)
Sep 10, 2015
1.990
2.110
1.990
2.090
199,020
+0.08(+3.98%)
Sep 09, 2015
2.140
2.200
1.910
2.010
454,955
-0.12(-5.63%)
Sep 08, 2015
2.140
2.300
2.080
2.130
251,831
+0.03(+1.43%)
Sep 04, 2015
2.130
2.100
2.100
2.100
115,800
-0.06(-2.78%)
Sep 03, 2015
2.240
2.240
2.110
2.160
429,561
-0.08(-3.57%)
Sep 02, 2015
2.490
2.500
2.150
2.240
789,198
-0.23(-9.31%)
Sep 01, 2015
2.550
2.630
2.450
2.470
488,127
-0.14(-5.36%)
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%)
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
.