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 (%)
Mar 31, 2015
3.230
3.270
3.180
3.260
44,974
-0.02(-0.61%)
Mar 30, 2015
3.150
3.290
3.070
3.280
464,395
+0.11(+3.47%)
Mar 27, 2015
3.240
3.270
3.090
3.170
106,370
-0.06(-1.86%)
Mar 26, 2015
3.270
3.360
3.220
3.230
143,952
-0.07(-2.12%)
Mar 25, 2015
3.490
3.610
3.264
3.300
108,177
-0.20(-5.71%)
Mar 24, 2015
3.340
3.500
3.340
3.500
90,446
+0.08(+2.34%)
Mar 23, 2015
3.550
3.550
3.360
3.420
149,258
-0.09(-2.56%)
Mar 20, 2015
3.490
3.540
3.410
3.510
184,740
+0.05(+1.45%)
Mar 19, 2015
3.520
3.600
3.250
3.460
663,989
-0.42(-10.82%)
Mar 18, 2015
3.840
3.920
3.760
3.880
85,830
+0.04(+1.04%)
Mar 17, 2015
3.800
4.050
3.770
3.840
138,646
+0.04(+1.05%)
Mar 16, 2015
3.710
3.850
3.700
3.800
140,719
+0.03(+0.80%)
Mar 13, 2015
3.840
3.950
3.720
3.770
70,036
-0.08(-2.08%)
Mar 12, 2015
3.630
3.860
3.630
3.850
76,875
+0.22(+6.06%)
Mar 11, 2015
3.780
3.870
3.630
3.630
74,775
-0.10(-2.68%)
Mar 10, 2015
3.950
3.950
3.710
3.730
91,632
-0.19(-4.85%)
Mar 09, 2015
3.970
4.010
3.920
3.920
161,457
-0.02(-0.51%)
Mar 06, 2015
4.030
4.100
3.930
3.940
258,689
-0.09(-2.23%)
Mar 05, 2015
4.030
4.090
3.990
4.030
155,618
-0.05(-1.35%)
Mar 04, 2015
4.000
4.160
3.910
4.085
240,046
+0.08(+2.12%)
Mar 03, 2015
4.000
4.070
3.850
4.000
193,780
+0.04(+1.01%)
Mar 02, 2015
3.550
3.970
3.550
3.960
360,628
+0.35(+9.70%)
Feb 27, 2015
3.880
4.000
3.535
3.610
279,165
-0.05(-1.37%)
Feb 26, 2015
3.750
3.760
3.600
3.660
274,610
-0.05(-1.35%)
Feb 25, 2015
3.600
3.600
3.520
3.710
413,930
+0.16(+4.51%)
Feb 24, 2015
3.340
3.580
3.340
3.550
338,140
+0.23(+6.93%)
Feb 23, 2015
3.360
3.426
3.200
3.320
214,544
+0.00(+0.00%)
Feb 20, 2015
3.190
3.380
3.190
3.320
108,317
+0.02(+0.61%)
Feb 19, 2015
3.250
3.390
3.210
3.300
107,619
+0.01(+0.30%)
Feb 18, 2015
3.340
3.390
3.220
3.290
158,424
-0.06(-1.79%)
Feb 17, 2015
3.300
3.590
3.255
3.350
157,987
-0.18(-5.10%)
Feb 13, 2015
3.210
3.530
3.530
3.530
266,200
+0.37(+11.71%)
Feb 12, 2015
3.100
3.160
3.040
3.160
69,090
+0.06(+1.94%)
Feb 11, 2015
3.200
3.250
3.100
3.100
67,398
-0.05(-1.59%)
Feb 10, 2015
3.200
3.240
3.100
3.150
180,624
-0.03(-0.94%)
Feb 09, 2015
3.310
3.310
3.130
3.180
167,873
+0.01(+0.32%)
Feb 06, 2015
3.200
3.210
3.115
3.170
28,427
+0.01(+0.32%)
Feb 05, 2015
3.120
3.242
3.100
3.160
80,472
-0.01(-0.32%)
Feb 04, 2015
3.160
3.240
3.130
3.170
33,070
-0.09(-2.76%)
Feb 03, 2015
3.120
3.320
3.100
3.260
111,227
+0.14(+4.49%)
Feb 02, 2015
3.450
3.450
2.955
3.120
163,382
-0.21(-6.31%)
Jan 30, 2015
3.450
3.450
2.770
3.330
165,369
+0.07(+2.15%)
Jan 29, 2015
2.850
3.260
2.850
3.260
120,166
+0.30(+10.14%)
Jan 28, 2015
2.970
3.040
2.800
2.960
92,100
-0.01(-0.34%)
Jan 27, 2015
2.900
3.010
2.750
2.970
120,812
+0.18(+6.45%)
Jan 26, 2015
2.850
2.950
2.770
2.790
115,462
-0.10(-3.46%)
Jan 23, 2015
2.950
3.090
2.880
2.890
233,211
-0.10(-3.34%)
Jan 22, 2015
2.930
3.170
2.920
2.990
157,040
-0.01(-0.33%)
Jan 21, 2015
3.330
3.330
2.950
3.000
197,707
-0.14(-4.46%)
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
.