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 (%)
Jul 31, 2017
1.090
1.130
1.053
1.110
85,692
+0.01(+0.91%)
Jul 28, 2017
1.070
1.100
1.040
1.100
158,411
+0.00(+0.00%)
Jul 27, 2017
1.080
1.140
1.060
1.100
257,667
+0.02(+1.85%)
Jul 26, 2017
1.050
1.110
1.050
1.080
118,884
+0.02(+1.89%)
Jul 25, 2017
1.130
1.150
1.040
1.060
709,775
-0.06(-5.36%)
Jul 24, 2017
1.100
1.140
1.060
1.120
235,672
+0.04(+3.70%)
Jul 21, 2017
1.090
1.110
1.070
1.080
84,484
+0.01(+0.93%)
Jul 20, 2017
1.080
1.130
1.070
1.070
101,192
-0.04(-3.60%)
Jul 19, 2017
1.140
1.140
1.052
1.110
126,423
-0.02(-1.77%)
Jul 18, 2017
1.100
1.150
1.100
1.130
78,202
+0.03(+2.73%)
Jul 17, 2017
1.080
1.140
1.080
1.100
122,027
+0.01(+0.92%)
Jul 14, 2017
1.060
1.100
1.050
1.090
133,781
+0.04(+3.81%)
Jul 13, 2017
1.050
1.060
1.030
1.050
36,271
+0.02(+1.94%)
Jul 12, 2017
1.010
1.040
1.010
1.030
175,658
+0.01(+0.98%)
Jul 11, 2017
1.020
1.030
1.010
1.020
58,426
+0.01(+0.99%)
Jul 10, 2017
1.040
1.050
0.9900
1.010
125,526
-0.04(-3.81%)
Jul 07, 2017
1.010
1.073
1.000
1.050
101,511
+0.03(+2.94%)
Jul 06, 2017
1.020
1.040
1.000
1.020
56,595
+0.01(+0.99%)
Jul 05, 2017
0.9900
1.030
0.9900
1.010
137,401
+0.02(+2.00%)
Jul 03, 2017
1.020
1.020
0.9900
0.9902
70,396
-0.04(-3.86%)
Jun 30, 2017
1.030
1.040
1.000
1.030
144,548
-0.01(-0.96%)
Jun 29, 2017
1.050
1.070
1.000
1.040
405,179
-0.02(-1.89%)
Jun 28, 2017
1.080
1.100
1.050
1.060
124,532
-0.02(-1.85%)
Jun 27, 2017
1.090
1.090
0.9964
1.080
301,407
+0.00(+0.00%)
Jun 26, 2017
1.100
1.111
1.030
1.080
139,478
-0.01(-0.92%)
Jun 23, 2017
1.090
1.125
1.060
1.090
227,358
+0.01(+0.93%)
Jun 22, 2017
1.040
1.080
1.030
1.080
124,881
+0.04(+3.85%)
Jun 21, 2017
1.020
1.060
1.000
1.040
100,589
+0.01(+0.97%)
Jun 20, 2017
1.030
1.040
1.000
1.030
525,771
+0.00(+0.00%)
Jun 19, 2017
1.030
1.035
0.9800
1.030
737,977
-0.01(-0.96%)
Jun 16, 2017
1.030
1.090
1.010
1.040
480,738
+0.01(+0.97%)
Jun 15, 2017
1.100
1.100
0.9500
1.030
1,060,713
+0.05(+5.07%)
Jun 14, 2017
1.010
1.020
0.9500
0.9803
308,600
-0.02(-1.97%)
Jun 13, 2017
1.010
1.020
0.9800
1.000
75,717
+0.01(+1.25%)
Jun 12, 2017
1.010
1.020
0.9649
0.9877
253,493
-0.05(-5.03%)
Jun 09, 2017
1.010
1.040
0.9800
1.040
103,489
+0.03(+2.97%)
Jun 08, 2017
1.000
1.020
0.9663
1.010
82,872
+0.01(+1.00%)
Jun 07, 2017
1.010
1.040
1.000
1.000
198,226
+0.00(+0.00%)
Jun 06, 2017
0.9817
1.020
0.9400
1.000
148,416
-0.02(-1.96%)
Jun 05, 2017
1.050
1.050
0.9450
1.020
317,780
-0.04(-3.77%)
Jun 02, 2017
1.050
1.080
1.040
1.060
87,084
+0.00(+0.00%)
Jun 01, 2017
1.120
1.130
1.060
1.060
168,056
-0.05(-4.50%)
May 31, 2017
1.120
1.120
1.050
1.110
250,325
+0.01(+0.91%)
May 30, 2017
1.170
1.170
1.080
1.100
109,263
-0.08(-6.78%)
May 26, 2017
1.160
1.180
1.100
1.180
145,743
+0.01(+0.85%)
May 25, 2017
1.130
1.200
1.080
1.170
339,363
+0.03(+2.63%)
May 24, 2017
1.180
1.180
1.070
1.140
752,075
-0.03(-2.56%)
May 23, 2017
1.170
1.190
1.110
1.170
104,747
+0.00(+0.00%)
May 22, 2017
1.190
1.200
1.150
1.170
106,791
-0.03(-2.50%)
May 19, 2017
1.180
1.210
1.150
1.200
253,525
+0.02(+1.69%)
May 18, 2017
1.140
1.190
1.140
1.180
153,667
+0.04(+3.51%)
May 17, 2017
1.140
1.159
1.020
1.140
155,151
-0.02(-1.72%)
May 16, 2017
1.180
1.190
1.130
1.160
337,267
-0.03(-2.52%)
May 15, 2017
1.200
1.210
1.170
1.190
147,934
-0.01(-0.83%)
May 12, 2017
1.240
1.240
1.170
1.200
345,546
-0.01(-0.83%)
May 11, 2017
1.230
1.230
1.170
1.210
423,928
-0.03(-2.42%)
May 10, 2017
1.250
1.265
1.200
1.240
353,879
-0.01(-0.80%)
May 09, 2017
1.200
1.250
1.180
1.250
342,617
+0.07(+5.93%)
May 08, 2017
1.150
1.190
1.150
1.180
302,113
+0.01(+0.85%)
May 05, 2017
1.150
1.170
1.110
1.170
176,465
+0.01(+0.86%)
May 04, 2017
1.180
1.190
1.160
1.160
365,463
-0.03(-2.52%)
May 03, 2017
1.180
1.190
1.150
1.190
215,249
+0.01(+0.85%)
May 02, 2017
1.150
1.180
1.130
1.180
347,479
+0.02(+1.72%)
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
.