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
)
1.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 29, 2017
1.480
1.530
1.460
1.510
956,018
+0.05(+3.42%)
Sep 28, 2017
1.350
1.480
1.350
1.460
1,046,232
+0.09(+6.57%)
Sep 27, 2017
1.337
1.419
1.300
1.370
2,868,660
+0.04(+3.01%)
Sep 26, 2017
1.350
1.360
1.310
1.330
278,385
-0.02(-1.48%)
Sep 25, 2017
1.360
1.365
1.350
1.350
306,296
-0.01(-0.74%)
Sep 22, 2017
1.350
1.370
1.350
1.360
444,073
+0.02(+1.49%)
Sep 21, 2017
1.370
1.370
1.340
1.340
208,606
-0.03(-2.19%)
Sep 20, 2017
1.350
1.380
1.350
1.370
543,250
+0.00(+0.00%)
Sep 19, 2017
1.360
1.380
1.340
1.370
476,449
+0.00(+0.00%)
Sep 18, 2017
1.360
1.375
1.340
1.370
429,617
+0.00(+0.00%)
Sep 15, 2017
1.360
1.400
1.350
1.370
450,548
+0.01(+0.74%)
Sep 14, 2017
1.370
1.380
1.350
1.360
411,797
-0.01(-0.73%)
Sep 13, 2017
1.370
1.400
1.360
1.370
858,899
+0.01(+0.74%)
Sep 12, 2017
1.370
1.400
1.330
1.360
595,362
+0.00(+0.00%)
Sep 11, 2017
1.400
1.400
1.330
1.360
376,477
+0.02(+1.49%)
Sep 08, 2017
1.280
1.380
1.264
1.340
517,651
+0.04(+3.08%)
Sep 07, 2017
1.200
1.330
1.200
1.300
1,266,002
+0.13(+11.11%)
Sep 06, 2017
1.137
1.180
1.110
1.170
191,938
+0.00(+0.00%)
Sep 05, 2017
1.180
1.200
1.160
1.170
87,212
+0.00(+0.00%)
Sep 01, 2017
1.160
1.200
1.160
1.170
140,687
+0.01(+0.86%)
Aug 31, 2017
1.160
1.190
1.120
1.160
245,661
+0.01(+0.87%)
Aug 30, 2017
1.180
1.200
1.120
1.150
154,985
-0.01(-0.86%)
Aug 29, 2017
1.200
1.200
1.160
1.160
46,509
+0.00(+0.00%)
Aug 28, 2017
1.200
1.200
1.160
1.160
61,569
-0.04(-3.33%)
Aug 25, 2017
1.190
1.205
1.160
1.200
232,785
+0.02(+1.69%)
Aug 24, 2017
1.200
1.212
1.150
1.180
281,813
+0.00(+0.00%)
Aug 23, 2017
1.210
1.218
1.160
1.180
207,661
-0.03(-2.48%)
Aug 22, 2017
1.180
1.250
1.149
1.210
336,197
+0.05(+4.31%)
Aug 21, 2017
1.220
1.234
1.150
1.160
236,656
-0.06(-4.92%)
Aug 18, 2017
1.200
1.230
1.140
1.220
238,238
+0.02(+1.67%)
Aug 17, 2017
1.160
1.230
1.140
1.200
205,993
+0.04(+3.45%)
Aug 16, 2017
1.210
1.237
1.150
1.160
255,403
-0.04(-3.33%)
Aug 15, 2017
1.190
1.250
1.180
1.200
303,605
+0.00(+0.00%)
Aug 14, 2017
1.100
1.200
1.081
1.200
349,709
+0.11(+10.09%)
Aug 11, 2017
1.050
1.149
1.050
1.090
389,252
+0.05(+4.81%)
Aug 10, 2017
1.090
1.110
1.040
1.040
150,081
-0.07(-6.31%)
Aug 09, 2017
1.130
1.135
1.110
1.110
60,777
-0.01(-0.94%)
Aug 08, 2017
1.200
1.200
1.120
1.121
429,152
+0.02(+1.86%)
Aug 07, 2017
1.090
1.129
1.071
1.100
215,082
+0.01(+0.92%)
Aug 04, 2017
1.110
1.110
1.080
1.090
61,029
-0.01(-0.91%)
Aug 03, 2017
1.052
1.115
1.052
1.100
63,650
+0.02(+1.85%)
Aug 02, 2017
1.090
1.120
1.080
1.080
168,382
-0.01(-0.92%)
Aug 01, 2017
1.100
1.110
1.080
1.090
201,436
-0.02(-1.80%)
Jul 31, 2017
1.090
1.130
1.053
1.110
85,692
+0.01(+0.91%)
Jul 28, 2017
1.070
1.100
1.040
1.100
158,411
+0.00(+0.00%)
Jul 27, 2017
1.080
1.140
1.060
1.100
257,667
+0.02(+1.85%)
Jul 26, 2017
1.050
1.110
1.050
1.080
118,884
+0.02(+1.89%)
Jul 25, 2017
1.130
1.150
1.040
1.060
709,775
-0.06(-5.36%)
Jul 24, 2017
1.100
1.140
1.060
1.120
235,672
+0.04(+3.70%)
Jul 21, 2017
1.090
1.110
1.070
1.080
84,484
+0.01(+0.93%)
Jul 20, 2017
1.080
1.130
1.070
1.070
101,192
-0.04(-3.60%)
Jul 19, 2017
1.140
1.140
1.052
1.110
126,423
-0.02(-1.77%)
Jul 18, 2017
1.100
1.150
1.100
1.130
78,202
+0.03(+2.73%)
Jul 17, 2017
1.080
1.140
1.080
1.100
122,027
+0.01(+0.92%)
Jul 14, 2017
1.060
1.100
1.050
1.090
133,781
+0.04(+3.81%)
Jul 13, 2017
1.050
1.060
1.030
1.050
36,271
+0.02(+1.94%)
Jul 12, 2017
1.010
1.040
1.010
1.030
175,658
+0.01(+0.98%)
Jul 11, 2017
1.020
1.030
1.010
1.020
58,426
+0.01(+0.99%)
Jul 10, 2017
1.040
1.050
0.9900
1.010
125,526
-0.04(-3.81%)
Jul 07, 2017
1.010
1.073
1.000
1.050
101,511
+0.03(+2.94%)
Jul 06, 2017
1.020
1.040
1.000
1.020
56,595
+0.01(+0.99%)
Jul 05, 2017
0.9900
1.030
0.9900
1.010
137,401
+0.02(+2.00%)
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
.