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, 2015
2.410
2.640
2.400
2.610
244,419
+0.18(+7.41%)
Aug 28, 2015
2.330
2.437
2.280
2.430
175,720
+0.08(+3.40%)
Aug 27, 2015
2.330
2.380
2.270
2.350
180,111
+0.03(+1.29%)
Aug 26, 2015
2.250
2.330
2.210
2.320
264,906
+0.11(+4.98%)
Aug 25, 2015
2.300
2.399
2.210
2.210
142,015
-0.04(-1.78%)
Aug 24, 2015
2.250
2.415
2.200
2.250
287,468
-0.11(-4.66%)
Aug 21, 2015
2.250
2.390
2.230
2.360
250,998
+0.07(+3.06%)
Aug 20, 2015
2.350
2.460
2.270
2.290
200,729
-0.09(-3.78%)
Aug 19, 2015
2.290
2.440
2.250
2.380
236,202
+0.09(+3.93%)
Aug 18, 2015
2.360
2.410
2.280
2.290
126,286
-0.06(-2.55%)
Aug 17, 2015
2.340
2.400
2.300
2.350
180,626
-0.01(-0.42%)
Aug 14, 2015
2.360
2.420
2.250
2.360
172,507
-0.01(-0.42%)
Aug 13, 2015
2.290
2.460
2.260
2.370
201,354
+0.08(+3.49%)
Aug 12, 2015
2.260
2.340
2.210
2.290
324,319
-0.04(-1.72%)
Aug 11, 2015
2.530
2.540
2.260
2.330
429,695
-0.22(-8.63%)
Aug 10, 2015
2.550
2.590
2.420
2.550
344,143
+0.00(+0.00%)
Aug 07, 2015
2.500
2.660
2.210
2.550
407,288
+0.02(+0.79%)
Aug 06, 2015
2.570
2.590
2.430
2.530
480,761
-0.03(-1.17%)
Aug 05, 2015
2.530
2.590
2.480
2.560
414,195
+0.06(+2.40%)
Aug 04, 2015
2.500
2.590
2.380
2.500
1,366,168
-0.01(-0.40%)
Aug 03, 2015
2.430
2.580
2.370
2.510
635,939
+0.08(+3.29%)
Jul 31, 2015
2.410
2.470
2.380
2.430
167,794
+0.01(+0.41%)
Jul 30, 2015
2.430
2.460
2.340
2.420
257,320
-0.04(-1.63%)
Jul 29, 2015
2.530
2.560
2.400
2.460
380,206
-0.12(-4.65%)
Jul 28, 2015
2.470
2.750
2.300
2.580
836,162
+0.17(+7.05%)
Jul 27, 2015
2.540
2.620
2.400
2.410
164,928
-0.13(-5.12%)
Jul 24, 2015
2.620
2.620
2.530
2.540
181,314
-0.07(-2.68%)
Jul 23, 2015
2.650
2.670
2.580
2.610
189,911
+0.02(+0.77%)
Jul 22, 2015
2.520
2.630
2.520
2.590
239,249
+0.04(+1.57%)
Jul 21, 2015
2.520
2.600
2.520
2.550
135,184
+0.00(+0.00%)
Jul 20, 2015
2.700
2.700
2.530
2.550
141,139
-0.14(-5.20%)
Jul 17, 2015
2.840
2.850
2.670
2.690
165,019
-0.14(-4.95%)
Jul 16, 2015
2.730
2.990
2.650
2.830
213,120
+0.09(+3.28%)
Jul 15, 2015
2.850
2.850
2.690
2.740
293,553
-0.12(-4.20%)
Jul 14, 2015
2.910
2.910
2.820
2.860
107,748
-0.04(-1.38%)
Jul 13, 2015
2.970
3.020
2.830
2.900
271,601
-0.06(-2.03%)
Jul 10, 2015
2.840
3.080
2.810
2.960
911,421
+0.37(+14.29%)
Jul 09, 2015
2.730
2.800
2.580
2.590
282,687
-0.09(-3.36%)
Jul 08, 2015
2.740
2.800
2.680
2.680
410,964
-0.09(-3.25%)
Jul 07, 2015
2.870
2.920
2.710
2.770
192,066
-0.11(-3.82%)
Jul 06, 2015
2.850
2.970
2.810
2.880
258,358
+0.00(+0.00%)
Jul 02, 2015
2.990
2.880
2.880
2.880
156,200
-0.07(-2.37%)
Jul 01, 2015
3.030
3.070
2.940
2.950
197,338
-0.07(-2.32%)
Jun 30, 2015
2.970
3.090
2.950
3.020
238,831
+0.00(+0.00%)
Jun 29, 2015
3.340
3.400
2.961
3.020
315,104
-0.30(-9.04%)
Jun 26, 2015
3.460
3.490
3.280
3.320
6,076,938
-0.15(-4.32%)
Jun 25, 2015
3.350
3.490
3.250
3.470
262,829
+0.14(+4.20%)
Jun 24, 2015
3.270
3.400
3.250
3.330
211,221
+0.08(+2.46%)
Jun 23, 2015
3.330
3.400
3.210
3.250
262,563
-0.11(-3.27%)
Jun 22, 2015
3.180
3.430
3.150
3.360
326,285
+0.23(+7.35%)
Jun 19, 2015
3.090
3.210
3.000
3.130
408,802
+0.07(+2.29%)
Jun 18, 2015
3.170
3.220
3.040
3.060
720,019
-0.13(-4.08%)
Jun 17, 2015
3.280
3.290
3.120
3.190
585,619
-0.11(-3.33%)
Jun 16, 2015
3.580
3.580
3.270
3.300
630,830
-0.12(-3.51%)
Jun 15, 2015
3.530
3.540
3.350
3.420
387,199
-0.17(-4.74%)
Jun 12, 2015
3.590
3.670
3.520
3.590
257,834
+0.00(+0.00%)
Jun 11, 2015
4.040
4.180
3.500
3.590
657,803
-0.44(-10.92%)
Jun 10, 2015
4.200
4.340
3.970
4.030
354,280
-0.19(-4.50%)
Jun 09, 2015
4.160
4.230
3.960
4.220
452,509
+0.04(+0.96%)
Jun 08, 2015
4.020
4.180
3.880
4.180
161,976
+0.15(+3.72%)
Jun 05, 2015
3.922
4.040
3.920
4.030
78,762
+0.03(+0.75%)
Jun 04, 2015
3.960
4.040
3.950
4.000
88,541
-0.02(-0.50%)
Jun 03, 2015
3.990
4.060
3.910
4.020
179,680
+0.02(+0.50%)
Jun 02, 2015
4.000
4.080
3.790
4.000
205,728
-0.01(-0.25%)
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
.