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
+0.110 (+5.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 28, 2017
1.060
1.130
1.050
1.130
760,108
+0.06(+5.61%)
Apr 27, 2017
1.020
1.110
1.020
1.070
1,549,448
+0.05(+4.90%)
Apr 26, 2017
1.000
1.069
0.9700
1.020
684,116
+0.04(+3.76%)
Apr 25, 2017
0.9900
1.010
0.9601
0.9830
524,202
+0.03(+3.47%)
Apr 24, 2017
0.9400
0.9700
0.9352
0.9500
158,661
+0.01(+1.06%)
Apr 21, 2017
0.9200
0.9450
0.9160
0.9400
151,295
+0.04(+4.20%)
Apr 20, 2017
0.9300
0.9500
0.9008
0.9021
291,108
+0.01(+1.36%)
Apr 19, 2017
0.8800
0.9173
0.8800
0.8900
256,124
+0.01(+0.86%)
Apr 18, 2017
0.9400
0.9400
0.8782
0.8824
99,803
-0.03(-3.25%)
Apr 17, 2017
0.9210
0.9450
0.9100
0.9120
31,181
-0.01(-1.53%)
Apr 13, 2017
0.9200
0.9450
0.9100
0.9262
100,817
-0.00(-0.39%)
Apr 12, 2017
0.9300
0.9400
0.9100
0.9298
51,142
-0.00(-0.04%)
Apr 11, 2017
0.9500
0.9500
0.9302
0.9302
73,571
-0.00(-0.02%)
Apr 10, 2017
0.9500
0.9500
0.9300
0.9304
35,311
-0.00(-0.49%)
Apr 07, 2017
0.9200
0.9700
0.9200
0.9350
134,038
+0.02(+1.63%)
Apr 06, 2017
0.9100
0.9300
0.9100
0.9200
110,457
+0.00(+0.00%)
Apr 05, 2017
0.9400
0.9400
0.9100
0.9200
176,357
+0.01(+1.10%)
Apr 04, 2017
0.9390
0.9400
0.9100
0.9100
185,401
+0.00(+0.00%)
Apr 03, 2017
0.9500
0.9500
0.9100
0.9100
193,190
-0.03(-3.19%)
Mar 31, 2017
0.9800
0.9900
0.8899
0.9400
328,163
-0.02(-2.08%)
Mar 30, 2017
0.9600
0.9800
0.9500
0.9600
277,906
+0.02(+2.13%)
Mar 29, 2017
0.8800
0.9500
0.8601
0.9400
276,998
+0.06(+6.82%)
Mar 28, 2017
0.8928
0.9000
0.8800
0.8800
199,046
-0.03(-3.30%)
Mar 27, 2017
0.9200
0.9200
0.8800
0.9100
249,239
-0.01(-1.09%)
Mar 24, 2017
0.9300
0.9600
0.9000
0.9200
585,654
-0.03(-2.90%)
Mar 23, 2017
0.9000
0.9700
0.9000
0.9475
303,300
+0.05(+5.34%)
Mar 22, 2017
0.9200
0.9200
0.8800
0.8995
39,972
+0.02(+2.22%)
Mar 21, 2017
0.8976
0.9200
0.8623
0.8800
134,520
+0.00(+0.00%)
Mar 20, 2017
0.8993
0.9200
0.8520
0.8800
81,176
-0.03(-3.30%)
Mar 17, 2017
0.8944
0.9300
0.8600
0.9100
65,925
+0.01(+1.00%)
Mar 16, 2017
0.8633
0.9500
0.8503
0.9010
208,492
+0.04(+4.37%)
Mar 15, 2017
0.8837
0.9000
0.7800
0.8633
44,337
-0.03(-3.00%)
Mar 14, 2017
0.9200
0.9200
0.8600
0.8900
91,174
-0.03(-2.84%)
Mar 13, 2017
0.9350
0.9350
0.9000
0.9160
130,398
+0.03(+2.92%)
Mar 10, 2017
0.8700
0.9100
0.8700
0.8900
262,658
+0.02(+2.30%)
Mar 09, 2017
0.8100
0.8800
0.7744
0.8700
115,375
+0.05(+5.71%)
Mar 08, 2017
0.8010
0.8400
0.8000
0.8230
217,898
+0.01(+1.60%)
Mar 07, 2017
0.8500
0.8599
0.8100
0.8100
125,500
-0.04(-4.71%)
Mar 06, 2017
0.9000
0.9000
0.8320
0.8500
123,876
-0.05(-5.03%)
Mar 03, 2017
0.8800
0.9200
0.8750
0.8950
96,128
-0.01(-0.56%)
Mar 02, 2017
0.8684
0.9000
0.8684
0.9000
142,409
+0.03(+3.64%)
Mar 01, 2017
0.8700
0.9300
0.8352
0.8684
582,704
-0.00(-0.18%)
Feb 28, 2017
0.8500
0.8880
0.8226
0.8700
175,946
+0.04(+4.59%)
Feb 27, 2017
0.8200
0.8876
0.7899
0.8318
215,952
+0.01(+1.44%)
Feb 24, 2017
0.8300
0.8590
0.8100
0.8200
160,647
-0.02(-2.46%)
Feb 23, 2017
0.8390
0.8500
0.8030
0.8407
116,402
+0.00(+0.08%)
Feb 22, 2017
0.7750
0.8400
0.7500
0.8400
105,206
+0.04(+4.93%)
Feb 21, 2017
0.8000
0.8500
0.7900
0.8005
143,109
-0.01(-1.17%)
Feb 17, 2017
0.8100
0.8100
0.8100
0
+0.10(+13.29%)
Feb 16, 2017
0.7000
0.7350
0.6943
0.7150
254,860
+0.01(+2.07%)
Feb 15, 2017
0.7055
0.7100
0.6950
0.7005
43,018
+0.00(+0.36%)
Feb 14, 2017
0.7000
0.7200
0.6900
0.6980
719,744
-0.00(-0.29%)
Feb 13, 2017
0.7300
0.7300
0.7000
0.7000
276,400
-0.03(-4.11%)
Feb 10, 2017
0.7200
0.7450
0.7129
0.7300
183,595
+0.02(+2.82%)
Feb 09, 2017
0.7487
0.7500
0.7000
0.7100
365,115
+0.01(+1.43%)
Feb 08, 2017
0.7100
0.7100
0.6900
0.7000
292,441
+0.00(+0.00%)
Feb 07, 2017
0.7001
0.7098
0.6900
0.7000
420,323
+0.01(+1.10%)
Feb 06, 2017
0.7245
0.7245
0.6910
0.6924
161,488
+0.00(+0.35%)
Feb 03, 2017
0.7200
0.7280
0.6900
0.6900
109,158
-0.02(-2.82%)
Feb 02, 2017
0.7487
0.7487
0.6900
0.7100
111,352
-0.01(-1.53%)
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
.