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
)
1.910
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 30, 2018
1.610
1.665
1.580
1.590
475,471
-0.02(-1.24%)
Apr 27, 2018
1.740
1.800
1.600
1.610
627,309
-0.12(-6.94%)
Apr 26, 2018
1.650
1.760
1.620
1.730
611,250
+0.09(+5.49%)
Apr 25, 2018
1.670
1.670
1.560
1.640
771,733
-0.02(-1.20%)
Apr 24, 2018
1.730
1.739
1.630
1.660
833,728
-0.06(-3.49%)
Apr 23, 2018
1.690
1.779
1.665
1.720
499,995
+0.02(+1.18%)
Apr 20, 2018
1.720
1.759
1.660
1.700
501,023
-0.01(-0.58%)
Apr 19, 2018
1.760
1.790
1.680
1.710
682,618
-0.05(-2.84%)
Apr 18, 2018
1.770
1.797
1.730
1.760
687,471
+0.01(+0.57%)
Apr 17, 2018
1.750
1.830
1.750
1.750
758,958
+0.00(+0.00%)
Apr 16, 2018
1.700
1.760
1.630
1.750
1,018,729
+0.05(+2.94%)
Apr 13, 2018
1.840
1.850
1.665
1.700
1,680,946
-0.14(-7.61%)
Apr 12, 2018
1.830
1.850
1.750
1.840
1,088,927
+0.04(+2.22%)
Apr 11, 2018
1.850
1.860
1.730
1.800
2,067,980
-0.06(-3.23%)
Apr 10, 2018
1.960
1.990
1.830
1.860
1,669,121
-0.06(-3.12%)
Apr 09, 2018
2.110
2.160
1.920
1.920
728,154
-0.17(-8.13%)
Apr 06, 2018
2.180
2.250
2.070
2.090
744,562
-0.12(-5.22%)
Apr 05, 2018
2.030
2.220
2.000
2.205
1,136,619
+0.19(+9.16%)
Apr 04, 2018
1.990
2.040
1.960
2.020
580,144
+0.00(+0.00%)
Apr 03, 2018
2.050
2.060
1.930
2.020
841,321
+0.01(+0.50%)
Apr 02, 2018
1.980
2.070
1.870
2.010
1,216,138
+0.00(+0.00%)
Mar 29, 2018
2.010
2.010
2.010
0
-0.01(-0.50%)
Mar 28, 2018
2.080
2.105
1.920
2.020
1,691,894
-0.06(-2.88%)
Mar 27, 2018
2.100
2.190
2.070
2.080
1,049,737
-0.03(-1.42%)
Mar 26, 2018
2.310
2.320
2.055
2.110
1,975,229
-0.17(-7.46%)
Mar 23, 2018
2.300
2.320
2.230
2.280
651,879
-0.03(-1.30%)
Mar 22, 2018
2.370
2.380
2.300
2.310
721,473
-0.08(-3.35%)
Mar 21, 2018
2.350
2.410
2.310
2.390
650,060
+0.04(+1.70%)
Mar 20, 2018
2.370
2.410
2.320
2.350
788,522
-0.03(-1.26%)
Mar 19, 2018
2.490
2.500
2.260
2.380
1,677,466
-0.11(-4.42%)
Mar 16, 2018
2.510
2.518
2.430
2.490
992,169
-0.02(-0.80%)
Mar 15, 2018
2.430
2.590
2.380
2.510
1,603,705
+0.10(+4.15%)
Mar 14, 2018
2.520
2.520
2.410
2.410
839,138
-0.08(-3.21%)
Mar 13, 2018
2.460
2.510
2.410
2.490
785,426
+0.05(+2.05%)
Mar 12, 2018
2.350
2.570
2.340
2.440
2,226,266
+0.09(+3.83%)
Mar 09, 2018
2.270
2.360
2.260
2.350
748,788
+0.08(+3.52%)
Mar 08, 2018
2.330
2.360
2.240
2.270
784,289
-0.04(-1.73%)
Mar 07, 2018
2.290
2.370
2.280
2.310
1,019,401
+0.02(+0.87%)
Mar 06, 2018
2.290
2.310
2.265
2.290
602,358
+0.00(+0.00%)
Mar 05, 2018
2.300
2.340
2.250
2.290
621,648
-0.03(-1.29%)
Mar 02, 2018
2.260
2.320
2.210
2.320
775,788
+0.06(+2.65%)
Mar 01, 2018
2.250
2.300
2.225
2.260
522,805
+0.01(+0.44%)
Feb 28, 2018
2.310
2.319
2.240
2.250
672,516
-0.05(-2.17%)
Feb 27, 2018
2.340
2.340
2.230
2.300
515,848
-0.04(-1.71%)
Feb 26, 2018
2.360
2.400
2.300
2.340
777,392
-0.01(-0.43%)
Feb 23, 2018
2.280
2.400
2.280
2.350
1,077,125
+0.09(+3.98%)
Feb 22, 2018
2.460
2.470
2.240
2.260
7,225,008
-0.15(-6.22%)
Feb 21, 2018
2.330
2.560
2.310
2.410
3,309,528
+0.05(+2.12%)
Feb 20, 2018
2.460
2.490
2.321
2.360
810,718
-0.07(-2.88%)
Feb 16, 2018
2.430
2.430
2.430
0
+0.03(+1.25%)
Feb 15, 2018
2.500
2.500
2.300
2.400
1,109,500
-0.05(-2.04%)
Feb 14, 2018
2.320
2.510
2.311
2.450
2,615,089
+0.13(+5.60%)
Feb 13, 2018
2.220
2.390
2.200
2.320
2,268,476
+0.12(+5.45%)
Feb 12, 2018
2.130
2.270
2.080
2.200
2,368,251
+0.11(+5.26%)
Feb 09, 2018
2.030
2.120
2.010
2.090
1,342,202
+0.08(+3.98%)
Feb 08, 2018
2.170
2.230
2.010
2.010
2,758,120
-0.01(-0.50%)
Feb 07, 2018
2.070
2.120
1.990
2.020
862,458
-0.04(-1.94%)
Feb 06, 2018
1.900
2.090
1.900
2.060
686,034
+0.10(+5.10%)
Feb 05, 2018
1.950
2.010
1.820
1.960
672,320
-0.02(-1.01%)
Feb 02, 2018
2.040
2.052
1.960
1.980
487,002
-0.06(-2.94%)
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
.