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
)
2.490
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2016
1.000
1.065
0.9600
1.050
288,111
+0.05(+5.11%)
Sep 29, 2016
0.9900
1.050
0.9523
0.9990
328,923
+0.01(+0.91%)
Sep 28, 2016
1.020
1.020
0.9800
0.9900
139,038
-0.02(-1.98%)
Sep 27, 2016
0.9200
1.010
0.9200
1.010
637,682
+0.04(+4.12%)
Sep 26, 2016
1.000
1.000
0.9100
0.9700
1,157,323
-0.03(-3.00%)
Sep 23, 2016
1.240
1.240
0.9801
1.000
1,479,142
-0.24(-19.35%)
Sep 22, 2016
1.230
1.320
1.200
1.240
150,928
+0.01(+0.81%)
Sep 21, 2016
1.260
1.275
1.185
1.230
125,242
-0.04(-3.15%)
Sep 20, 2016
1.290
1.320
1.240
1.270
87,984
-0.03(-2.31%)
Sep 19, 2016
1.290
1.320
1.270
1.300
41,365
+0.02(+1.56%)
Sep 16, 2016
1.260
1.340
1.230
1.280
239,110
-0.02(-1.54%)
Sep 15, 2016
1.310
1.344
1.280
1.300
60,420
+0.00(+0.00%)
Sep 14, 2016
1.330
1.350
1.270
1.300
112,986
-0.03(-2.26%)
Sep 13, 2016
1.340
1.373
1.310
1.330
58,203
-0.04(-2.92%)
Sep 12, 2016
1.370
1.380
1.302
1.370
84,141
-0.01(-0.72%)
Sep 09, 2016
1.350
1.410
1.350
1.380
121,412
+0.00(+0.00%)
Sep 08, 2016
1.440
1.460
1.350
1.380
184,696
-0.06(-4.17%)
Sep 07, 2016
1.480
1.500
1.420
1.440
157,945
-0.03(-2.04%)
Sep 06, 2016
1.430
1.505
1.380
1.470
404,351
+0.03(+2.08%)
Sep 02, 2016
1.240
1.440
1.440
1.440
569,600
+0.21(+17.07%)
Sep 01, 2016
1.410
1.410
1.220
1.230
754,206
-0.16(-11.51%)
Aug 31, 2016
1.320
1.555
1.310
1.390
1,262,925
+0.13(+10.32%)
Aug 30, 2016
1.280
1.310
1.150
1.260
261,750
-0.03(-2.33%)
Aug 29, 2016
1.130
1.480
1.120
1.290
1,341,082
+0.16(+14.16%)
Aug 26, 2016
1.130
1.140
1.100
1.130
89,641
+0.00(+0.00%)
Aug 25, 2016
1.130
1.140
1.100
1.130
173,613
+0.00(+0.00%)
Aug 24, 2016
1.110
1.130
1.100
1.130
218,405
+0.03(+2.73%)
Aug 23, 2016
1.000
1.150
0.9900
1.100
631,325
+0.11(+11.10%)
Aug 22, 2016
1.020
1.030
0.9900
0.9901
122,552
-0.02(-1.97%)
Aug 19, 2016
1.050
1.052
1.010
1.010
117,558
-0.04(-3.81%)
Aug 18, 2016
0.9710
1.060
0.9708
1.050
192,149
+0.06(+6.06%)
Aug 17, 2016
1.030
1.030
0.9600
0.9900
135,483
+0.01(+1.02%)
Aug 16, 2016
1.000
1.025
0.9600
0.9800
263,622
-0.02(-1.84%)
Aug 15, 2016
1.030
1.044
0.9800
0.9984
168,737
-0.03(-3.07%)
Aug 12, 2016
1.040
1.060
1.000
1.030
191,486
+0.00(+0.00%)
Aug 11, 2016
1.060
1.100
0.9895
1.030
179,537
-0.06(-5.50%)
Aug 10, 2016
1.120
1.130
0.8700
1.090
941,299
-0.03(-2.68%)
Aug 09, 2016
1.080
1.140
1.080
1.120
245,841
+0.05(+4.67%)
Aug 08, 2016
1.120
1.180
1.070
1.070
71,094
-0.04(-3.60%)
Aug 05, 2016
1.090
1.203
1.060
1.110
65,758
+0.04(+3.26%)
Aug 04, 2016
1.090
1.110
1.040
1.075
59,304
-0.03(-2.27%)
Aug 03, 2016
1.070
1.110
1.070
1.100
175,419
+0.04(+3.77%)
Aug 02, 2016
1.080
1.110
1.015
1.060
203,682
-0.04(-3.64%)
Aug 01, 2016
1.110
1.120
1.070
1.100
179,366
-0.02(-1.79%)
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%)
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
.