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
)
1.890
-0.050 (-2.58%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2017
1.560
1.610
1.560
1.570
231,955
+0.01(+0.64%)
Oct 30, 2017
1.570
1.610
1.530
1.560
388,952
-0.02(-1.27%)
Oct 27, 2017
1.530
1.580
1.500
1.580
181,748
+0.05(+3.27%)
Oct 26, 2017
1.460
1.550
1.460
1.530
226,647
+0.05(+3.38%)
Oct 25, 2017
1.490
1.510
1.440
1.480
168,997
+0.00(+0.00%)
Oct 24, 2017
1.450
1.530
1.430
1.480
366,190
+0.04(+2.78%)
Oct 23, 2017
1.430
1.482
1.411
1.440
93,071
+0.00(+0.00%)
Oct 20, 2017
1.470
1.490
1.430
1.440
81,455
-0.02(-1.37%)
Oct 19, 2017
1.460
1.480
1.330
1.460
378,113
+0.00(+0.00%)
Oct 18, 2017
1.410
1.500
1.410
1.460
310,742
+0.05(+3.55%)
Oct 17, 2017
1.550
1.563
1.410
1.410
456,180
-0.15(-9.62%)
Oct 16, 2017
1.610
1.610
1.510
1.560
296,380
-0.05(-3.11%)
Oct 13, 2017
1.610
1.620
1.580
1.610
275,095
+0.01(+0.63%)
Oct 12, 2017
1.580
1.640
1.570
1.600
295,205
+0.00(+0.00%)
Oct 11, 2017
1.600
1.620
1.570
1.600
534,374
+0.00(+0.00%)
Oct 10, 2017
1.570
1.620
1.560
1.600
327,141
+0.02(+1.27%)
Oct 09, 2017
1.550
1.600
1.530
1.580
435,864
+0.03(+1.94%)
Oct 06, 2017
1.520
1.550
1.520
1.550
225,375
+0.03(+1.97%)
Oct 05, 2017
1.520
1.550
1.500
1.520
217,136
+0.01(+0.66%)
Oct 04, 2017
1.550
1.550
1.490
1.510
378,745
-0.04(-2.58%)
Oct 03, 2017
1.550
1.580
1.520
1.550
506,619
+0.01(+0.65%)
Oct 02, 2017
1.510
1.570
1.490
1.540
1,034,293
+0.03(+1.99%)
Sep 29, 2017
1.480
1.530
1.460
1.510
956,018
+0.05(+3.42%)
Sep 28, 2017
1.350
1.480
1.350
1.460
1,046,232
+0.09(+6.57%)
Sep 27, 2017
1.337
1.419
1.300
1.370
2,868,660
+0.04(+3.01%)
Sep 26, 2017
1.350
1.360
1.310
1.330
278,385
-0.02(-1.48%)
Sep 25, 2017
1.360
1.365
1.350
1.350
306,296
-0.01(-0.74%)
Sep 22, 2017
1.350
1.370
1.350
1.360
444,073
+0.02(+1.49%)
Sep 21, 2017
1.370
1.370
1.340
1.340
208,606
-0.03(-2.19%)
Sep 20, 2017
1.350
1.380
1.350
1.370
543,250
+0.00(+0.00%)
Sep 19, 2017
1.360
1.380
1.340
1.370
476,449
+0.00(+0.00%)
Sep 18, 2017
1.360
1.375
1.340
1.370
429,617
+0.00(+0.00%)
Sep 15, 2017
1.360
1.400
1.350
1.370
450,548
+0.01(+0.74%)
Sep 14, 2017
1.370
1.380
1.350
1.360
411,797
-0.01(-0.73%)
Sep 13, 2017
1.370
1.400
1.360
1.370
858,899
+0.01(+0.74%)
Sep 12, 2017
1.370
1.400
1.330
1.360
595,362
+0.00(+0.00%)
Sep 11, 2017
1.400
1.400
1.330
1.360
376,477
+0.02(+1.49%)
Sep 08, 2017
1.280
1.380
1.264
1.340
517,651
+0.04(+3.08%)
Sep 07, 2017
1.200
1.330
1.200
1.300
1,266,002
+0.13(+11.11%)
Sep 06, 2017
1.137
1.180
1.110
1.170
191,938
+0.00(+0.00%)
Sep 05, 2017
1.180
1.200
1.160
1.170
87,212
+0.00(+0.00%)
Sep 01, 2017
1.160
1.200
1.160
1.170
140,687
+0.01(+0.86%)
Aug 31, 2017
1.160
1.190
1.120
1.160
245,661
+0.01(+0.87%)
Aug 30, 2017
1.180
1.200
1.120
1.150
154,985
-0.01(-0.86%)
Aug 29, 2017
1.200
1.200
1.160
1.160
46,509
+0.00(+0.00%)
Aug 28, 2017
1.200
1.200
1.160
1.160
61,569
-0.04(-3.33%)
Aug 25, 2017
1.190
1.205
1.160
1.200
232,785
+0.02(+1.69%)
Aug 24, 2017
1.200
1.212
1.150
1.180
281,813
+0.00(+0.00%)
Aug 23, 2017
1.210
1.218
1.160
1.180
207,661
-0.03(-2.48%)
Aug 22, 2017
1.180
1.250
1.149
1.210
336,197
+0.05(+4.31%)
Aug 21, 2017
1.220
1.234
1.150
1.160
236,656
-0.06(-4.92%)
Aug 18, 2017
1.200
1.230
1.140
1.220
238,238
+0.02(+1.67%)
Aug 17, 2017
1.160
1.230
1.140
1.200
205,993
+0.04(+3.45%)
Aug 16, 2017
1.210
1.237
1.150
1.160
255,403
-0.04(-3.33%)
Aug 15, 2017
1.190
1.250
1.180
1.200
303,605
+0.00(+0.00%)
Aug 14, 2017
1.100
1.200
1.081
1.200
349,709
+0.11(+10.09%)
Aug 11, 2017
1.050
1.149
1.050
1.090
389,252
+0.05(+4.81%)
Aug 10, 2017
1.090
1.110
1.040
1.040
150,081
-0.07(-6.31%)
Aug 09, 2017
1.130
1.135
1.110
1.110
60,777
-0.01(-0.94%)
Aug 08, 2017
1.200
1.200
1.120
1.121
429,152
+0.02(+1.86%)
Aug 07, 2017
1.090
1.129
1.071
1.100
215,082
+0.01(+0.92%)
Aug 04, 2017
1.110
1.110
1.080
1.090
61,029
-0.01(-0.91%)
Aug 03, 2017
1.052
1.115
1.052
1.100
63,650
+0.02(+1.85%)
Aug 02, 2017
1.090
1.120
1.080
1.080
168,382
-0.01(-0.92%)
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
.