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
)
1.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2019
3.730
3.870
3.640
3.770
698,900
-0.02(-0.53%)
May 30, 2019
3.660
3.830
3.640
3.790
1,075,030
+0.12(+3.27%)
May 29, 2019
3.820
3.840
3.620
3.670
1,230,459
-0.17(-4.43%)
May 28, 2019
3.840
3.935
3.820
3.840
584,835
-0.02(-0.52%)
May 24, 2019
3.980
4.020
3.817
3.860
693,500
-0.08(-2.03%)
May 23, 2019
3.860
3.960
3.810
3.940
616,107
+0.04(+1.03%)
May 22, 2019
3.850
3.940
3.840
3.900
593,630
+0.02(+0.52%)
May 21, 2019
3.930
4.005
3.850
3.880
1,007,209
-0.02(-0.51%)
May 20, 2019
3.930
3.940
3.820
3.900
475,409
-0.06(-1.52%)
May 17, 2019
4.090
4.097
3.930
3.960
577,700
-0.13(-3.18%)
May 16, 2019
4.060
4.120
4.060
4.090
698,152
+0.03(+0.74%)
May 15, 2019
3.870
4.060
3.870
4.060
948,786
+0.19(+4.91%)
May 14, 2019
3.770
3.940
3.740
3.870
1,247,024
+0.12(+3.20%)
May 13, 2019
3.730
3.790
3.650
3.750
636,573
-0.07(-1.83%)
May 10, 2019
3.750
3.890
3.650
3.820
878,100
+0.02(+0.53%)
May 09, 2019
3.840
3.890
3.650
3.800
888,572
-0.09(-2.31%)
May 08, 2019
3.930
3.990
3.840
3.890
720,040
-0.06(-1.52%)
May 07, 2019
4.050
4.060
3.860
3.950
780,408
-0.11(-2.71%)
May 06, 2019
3.960
4.130
3.850
4.060
1,033,573
-0.01(-0.25%)
May 03, 2019
3.930
4.180
3.900
4.070
1,253,100
+0.18(+4.63%)
May 02, 2019
4.010
4.120
3.800
3.890
1,215,006
-0.08(-2.02%)
May 01, 2019
3.800
4.040
3.760
3.970
2,267,467
+0.19(+5.03%)
Apr 30, 2019
3.650
3.800
3.590
3.780
1,089,450
+0.13(+3.56%)
Apr 29, 2019
3.640
3.750
3.600
3.650
1,116,772
+0.05(+1.39%)
Apr 26, 2019
3.550
3.640
3.530
3.600
618,000
+0.03(+0.84%)
Apr 25, 2019
3.590
3.620
3.520
3.570
348,269
-0.02(-0.56%)
Apr 24, 2019
3.560
3.640
3.520
3.590
459,703
+0.03(+0.84%)
Apr 23, 2019
3.570
3.660
3.510
3.560
628,294
-0.01(-0.28%)
Apr 22, 2019
3.430
3.580
3.430
3.570
471,434
+0.14(+4.08%)
Apr 18, 2019
3.500
3.550
3.400
3.430
577,600
-0.07(-2.00%)
Apr 17, 2019
3.620
3.630
3.450
3.500
657,124
-0.07(-1.96%)
Apr 16, 2019
3.440
3.670
3.430
3.570
1,180,592
+0.07(+2.00%)
Apr 15, 2019
3.460
3.560
3.300
3.500
971,852
+0.01(+0.29%)
Apr 12, 2019
3.540
3.600
3.400
3.490
902,100
-0.07(-1.97%)
Apr 11, 2019
3.640
3.690
3.510
3.560
879,745
-0.10(-2.73%)
Apr 10, 2019
3.630
3.720
3.550
3.660
853,716
-0.08(-2.14%)
Apr 09, 2019
3.810
3.880
3.730
3.740
926,380
-0.11(-2.86%)
Apr 08, 2019
3.640
3.900
3.550
3.850
2,231,423
+0.28(+7.84%)
Apr 05, 2019
3.600
3.730
3.550
3.570
850,900
-0.06(-1.65%)
Apr 04, 2019
3.670
3.780
3.470
3.630
1,382,756
-0.02(-0.55%)
Apr 03, 2019
3.760
3.850
3.610
3.650
1,371,061
-0.07(-1.88%)
Apr 02, 2019
3.570
3.750
3.570
3.720
1,402,901
+0.16(+4.49%)
Apr 01, 2019
3.560
3.690
3.550
3.560
1,429,607
+0.06(+1.71%)
Mar 29, 2019
3.380
3.520
3.330
3.500
2,492,300
+0.15(+4.48%)
Mar 28, 2019
3.330
3.380
3.260
3.350
749,171
+0.06(+1.82%)
Mar 27, 2019
3.250
3.360
3.160
3.290
911,853
+0.07(+2.17%)
Mar 26, 2019
3.170
3.420
3.170
3.220
1,841,221
+0.13(+4.21%)
Mar 25, 2019
3.590
3.590
3.070
3.090
3,180,534
-0.51(-14.17%)
Mar 22, 2019
3.770
3.780
3.450
3.600
1,195,700
-0.17(-4.51%)
Mar 21, 2019
3.620
3.820
3.620
3.770
1,378,005
+0.15(+4.14%)
Mar 20, 2019
3.630
3.670
3.500
3.620
1,716,586
+0.07(+1.97%)
Mar 19, 2019
3.500
3.970
3.480
3.550
4,513,813
+0.16(+4.72%)
Mar 18, 2019
3.150
3.460
3.100
3.390
2,242,029
+0.33(+10.78%)
Mar 15, 2019
3.160
3.190
3.020
3.060
1,160,000
-0.09(-2.86%)
Mar 14, 2019
3.130
3.220
3.080
3.150
1,106,985
+0.04(+1.29%)
Mar 13, 2019
3.150
3.250
3.110
3.110
1,067,789
-0.04(-1.27%)
Mar 12, 2019
3.060
3.190
3.040
3.150
642,548
+0.10(+3.28%)
Mar 11, 2019
3.120
3.150
3.050
3.050
690,377
-0.05(-1.61%)
Mar 08, 2019
3.130
3.176
3.038
3.100
800,300
-0.05(-1.59%)
Mar 07, 2019
3.210
3.263
3.130
3.150
552,403
-0.06(-1.87%)
Mar 06, 2019
3.280
3.330
3.150
3.210
878,450
-0.07(-2.13%)
Mar 05, 2019
3.280
3.310
3.190
3.280
666,135
+0.02(+0.61%)
Mar 04, 2019
3.350
3.440
3.140
3.260
1,819,916
-0.01(-0.31%)
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
.