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 (%)
Jan 29, 2016
1.090
1.330
1.010
1.320
474,556
+0.23(+21.10%)
Jan 28, 2016
1.020
1.100
1.000
1.090
94,451
+0.07(+6.86%)
Jan 27, 2016
1.060
1.060
1.010
1.020
89,287
-0.04(-3.77%)
Jan 26, 2016
1.050
1.140
1.020
1.060
298,475
+0.02(+1.92%)
Jan 25, 2016
1.050
1.110
1.010
1.040
165,348
-0.05(-4.59%)
Jan 22, 2016
1.090
1.150
1.070
1.090
225,672
+0.00(+0.00%)
Jan 21, 2016
1.020
1.150
1.010
1.090
291,297
+0.07(+6.34%)
Jan 20, 2016
0.9500
1.030
0.8516
1.025
505,790
+0.03(+3.54%)
Jan 19, 2016
1.100
1.100
0.9900
0.9900
197,713
-0.10(-9.17%)
Jan 15, 2016
1.090
1.090
1.090
1.090
159,700
-0.04(-3.54%)
Jan 14, 2016
1.090
1.140
1.050
1.130
103,117
+0.05(+4.63%)
Jan 13, 2016
1.180
1.200
1.070
1.080
151,205
-0.08(-6.90%)
Jan 12, 2016
1.170
1.170
1.150
1.160
162,667
+0.01(+0.87%)
Jan 11, 2016
1.200
1.220
1.150
1.150
102,061
-0.05(-4.17%)
Jan 08, 2016
1.200
1.260
1.190
1.200
194,672
+0.00(+0.00%)
Jan 07, 2016
1.250
1.310
1.200
1.200
173,653
-0.08(-6.25%)
Jan 06, 2016
1.320
1.460
1.260
1.280
68,213
-0.07(-5.19%)
Jan 05, 2016
1.280
1.440
1.280
1.350
91,907
+0.08(+6.30%)
Jan 04, 2016
1.310
1.310
1.240
1.270
296,156
-0.06(-4.51%)
Dec 31, 2015
1.340
1.330
1.330
1.330
561,700
+0.00(+0.00%)
Dec 30, 2015
1.330
1.360
1.330
1.330
480,161
-0.02(-1.48%)
Dec 29, 2015
1.390
1.390
1.330
1.350
510,702
-0.05(-3.57%)
Dec 28, 2015
1.460
1.460
1.370
1.400
279,592
-0.07(-4.44%)
Dec 24, 2015
1.480
1.465
1.465
1.465
49,200
-0.01(-1.01%)
Dec 23, 2015
1.520
1.530
1.450
1.480
200,727
-0.04(-2.63%)
Dec 22, 2015
1.490
1.560
1.480
1.520
466,676
+0.03(+2.01%)
Dec 21, 2015
1.500
1.500
1.300
1.490
94,314
+0.01(+0.68%)
Dec 18, 2015
1.480
1.500
1.400
1.480
240,529
+0.01(+0.68%)
Dec 17, 2015
1.520
1.600
1.460
1.470
185,585
-0.03(-2.00%)
Dec 16, 2015
1.270
1.500
1.250
1.500
487,166
+0.23(+18.11%)
Dec 15, 2015
1.260
1.340
1.250
1.270
145,967
+0.02(+1.60%)
Dec 14, 2015
1.350
1.380
1.110
1.250
350,865
-0.10(-7.41%)
Dec 11, 2015
1.370
1.400
1.350
1.350
177,345
-0.06(-4.26%)
Dec 10, 2015
1.430
1.430
1.380
1.410
146,262
-0.02(-1.40%)
Dec 09, 2015
1.450
1.450
1.430
1.430
48,861
+0.00(+0.00%)
Dec 08, 2015
1.430
1.580
1.420
1.430
127,346
-0.01(-0.69%)
Dec 07, 2015
1.500
1.510
1.430
1.440
213,668
-0.06(-4.00%)
Dec 04, 2015
1.490
1.530
1.470
1.500
143,241
+0.01(+0.67%)
Dec 03, 2015
1.510
1.540
1.490
1.490
74,041
-0.02(-1.32%)
Dec 02, 2015
1.510
1.545
1.510
1.510
48,600
+0.00(+0.00%)
Dec 01, 2015
1.530
1.560
1.500
1.510
108,096
-0.03(-1.95%)
Nov 30, 2015
1.490
1.550
1.490
1.540
269,157
+0.05(+3.36%)
Nov 27, 2015
1.470
1.500
1.470
1.490
32,818
+0.00(+0.00%)
Nov 25, 2015
1.510
1.490
1.490
1.490
430,200
-0.03(-1.97%)
Nov 24, 2015
1.500
1.540
1.500
1.520
479,933
-0.01(-0.65%)
Nov 23, 2015
1.500
1.550
1.490
1.530
189,008
+0.04(+2.68%)
Nov 20, 2015
1.480
1.540
1.470
1.490
103,754
+0.00(+0.00%)
Nov 19, 2015
1.510
1.550
1.460
1.490
311,260
-0.03(-1.97%)
Nov 18, 2015
1.450
1.520
1.430
1.520
588,749
+0.09(+6.29%)
Nov 17, 2015
1.420
1.480
1.390
1.430
1,225,963
+0.01(+0.70%)
Nov 16, 2015
1.430
1.440
1.420
1.420
152,452
-0.01(-0.70%)
Nov 13, 2015
1.470
1.480
1.420
1.430
188,050
-0.06(-3.70%)
Nov 12, 2015
1.510
1.530
1.480
1.485
156,553
-0.04(-2.94%)
Nov 11, 2015
1.550
1.560
1.510
1.530
214,712
-0.03(-1.92%)
Nov 10, 2015
1.550
1.660
1.540
1.560
208,601
-0.02(-1.27%)
Nov 09, 2015
1.610
1.640
1.500
1.580
363,923
-0.03(-1.86%)
Nov 06, 2015
1.600
1.625
1.550
1.610
145,762
+0.00(+0.00%)
Nov 05, 2015
1.650
1.670
1.560
1.610
729,869
+0.10(+6.62%)
Nov 04, 2015
1.610
1.610
1.480
1.510
159,314
-0.08(-5.03%)
Nov 03, 2015
1.620
1.680
1.580
1.590
168,678
-0.05(-3.05%)
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
.