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
)
2.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2018
1.400
1.400
1.400
0
-0.04(-2.78%)
Aug 30, 2018
1.430
1.470
1.410
1.440
95,623
+0.01(+0.70%)
Aug 29, 2018
1.430
1.490
1.410
1.430
319,909
+0.01(+0.70%)
Aug 28, 2018
1.440
1.450
1.400
1.420
132,675
-0.02(-1.39%)
Aug 27, 2018
1.390
1.460
1.390
1.440
296,548
+0.05(+3.60%)
Aug 24, 2018
1.400
1.420
1.380
1.390
208,700
-0.01(-0.71%)
Aug 23, 2018
1.420
1.440
1.390
1.400
259,333
-0.01(-0.71%)
Aug 22, 2018
1.450
1.470
1.400
1.410
250,717
-0.04(-2.76%)
Aug 21, 2018
1.420
1.510
1.420
1.450
642,007
+0.03(+2.11%)
Aug 20, 2018
1.430
1.470
1.360
1.420
702,189
-0.02(-1.39%)
Aug 17, 2018
1.470
1.490
1.440
1.440
373,900
-0.02(-1.37%)
Aug 16, 2018
1.500
1.510
1.440
1.460
478,729
-0.04(-2.67%)
Aug 15, 2018
1.500
1.530
1.470
1.500
569,082
+0.02(+1.35%)
Aug 14, 2018
1.490
1.508
1.410
1.480
942,099
+0.00(+0.00%)
Aug 13, 2018
1.550
1.550
1.460
1.480
895,818
-0.07(-4.52%)
Aug 10, 2018
1.420
1.570
1.420
1.550
618,100
+0.11(+7.64%)
Aug 09, 2018
1.460
1.490
1.410
1.440
238,540
-0.02(-1.37%)
Aug 08, 2018
1.460
1.540
1.400
1.460
317,598
-0.01(-0.68%)
Aug 07, 2018
1.440
1.550
1.440
1.470
374,480
+0.03(+2.08%)
Aug 06, 2018
1.580
1.580
1.440
1.440
608,628
-0.13(-8.28%)
Aug 03, 2018
1.480
1.600
1.470
1.570
511,200
+0.09(+6.08%)
Aug 02, 2018
1.430
1.500
1.410
1.480
466,710
+0.03(+2.07%)
Aug 01, 2018
1.400
1.460
1.390
1.450
422,312
+0.06(+4.32%)
Jul 31, 2018
1.370
1.400
1.320
1.390
194,505
+0.03(+2.21%)
Jul 30, 2018
1.300
1.410
1.300
1.360
370,388
+0.05(+3.82%)
Jul 27, 2018
1.360
1.380
1.300
1.310
278,500
-0.07(-5.07%)
Jul 26, 2018
1.370
1.399
1.340
1.380
167,961
+0.01(+0.73%)
Jul 25, 2018
1.390
1.440
1.360
1.370
151,615
-0.01(-0.72%)
Jul 24, 2018
1.440
1.440
1.370
1.380
263,943
-0.07(-4.83%)
Jul 23, 2018
1.440
1.470
1.430
1.450
92,233
+0.01(+0.69%)
Jul 20, 2018
1.470
1.470
1.430
1.440
59,888
-0.02(-1.37%)
Jul 19, 2018
1.420
1.490
1.390
1.460
178,083
+0.04(+2.82%)
Jul 18, 2018
1.400
1.470
1.400
1.420
232,411
+0.02(+1.43%)
Jul 17, 2018
1.400
1.420
1.330
1.400
765,743
+0.01(+0.72%)
Jul 16, 2018
1.430
1.450
1.390
1.390
346,867
-0.03(-2.11%)
Jul 13, 2018
1.450
1.500
1.400
1.420
337,014
-0.03(-2.07%)
Jul 12, 2018
1.450
1.490
1.400
1.450
963,118
+0.00(+0.00%)
Jul 11, 2018
1.500
1.505
1.450
1.450
139,794
-0.05(-3.33%)
Jul 10, 2018
1.550
1.550
1.500
1.500
123,881
-0.05(-3.23%)
Jul 09, 2018
1.490
1.580
1.490
1.550
363,396
+0.06(+4.03%)
Jul 06, 2018
1.450
1.540
1.413
1.490
570,845
+0.04(+2.76%)
Jul 05, 2018
1.470
1.520
1.420
1.450
367,547
-0.02(-1.36%)
Jul 03, 2018
1.470
1.470
1.470
0
-0.01(-0.68%)
Jul 02, 2018
1.480
1.520
1.465
1.480
343,735
-0.03(-1.99%)
Jun 29, 2018
1.529
1.469
1.510
588,516
+0.01(+0.67%)
Jun 28, 2018
1.540
1.570
1.490
1.500
415,291
-0.03(-1.96%)
Jun 27, 2018
1.590
1.730
1.530
1.530
813,047
-0.06(-3.77%)
Jun 26, 2018
1.560
1.620
1.520
1.590
597,695
+0.04(+2.58%)
Jun 25, 2018
1.520
1.680
1.520
1.550
537,541
-0.01(-0.64%)
Jun 22, 2018
1.620
1.640
1.530
1.560
535,220
-0.05(-3.11%)
Jun 21, 2018
1.660
1.680
1.600
1.610
534,941
-0.04(-2.42%)
Jun 20, 2018
1.680
1.740
1.620
1.650
523,499
-0.02(-1.20%)
Jun 19, 2018
1.650
1.720
1.620
1.670
841,550
+0.02(+1.21%)
Jun 18, 2018
1.620
1.690
1.590
1.650
506,660
+0.03(+1.85%)
Jun 15, 2018
1.645
1.510
1.620
1,004,202
+0.11(+7.28%)
Jun 14, 2018
1.590
1.680
1.490
1.510
1,552,242
-0.06(-3.82%)
Jun 13, 2018
1.720
1.806
1.410
1.570
3,201,026
-0.31(-16.49%)
Jun 12, 2018
1.730
1.900
1.710
1.880
1,280,175
+0.16(+9.30%)
Jun 11, 2018
1.720
1.730
1.680
1.720
376,201
+0.02(+1.18%)
Jun 08, 2018
1.680
1.740
1.670
1.700
289,497
+0.02(+1.19%)
Jun 07, 2018
1.680
1.700
1.650
1.680
261,142
+0.01(+0.60%)
Jun 06, 2018
1.690
1.740
1.660
1.670
356,891
-0.04(-2.34%)
Jun 05, 2018
1.740
1.769
1.700
1.710
312,390
-0.03(-1.72%)
Jun 04, 2018
1.840
1.873
1.710
1.740
526,028
-0.07(-3.87%)
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
.