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
)
1.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2018
1.800
1.900
1.780
1.860
1,214,599
+0.05(+2.76%)
May 30, 2018
1.680
1.830
1.630
1.810
1,242,025
+0.21(+13.12%)
May 29, 2018
1.610
1.650
1.600
1.600
158,261
-0.02(-1.23%)
May 25, 2018
1.620
1.620
1.620
0
-0.02(-1.22%)
May 24, 2018
1.690
1.720
1.620
1.640
296,618
-0.04(-2.38%)
May 23, 2018
1.660
1.710
1.650
1.680
208,857
+0.01(+0.60%)
May 22, 2018
1.750
1.760
1.620
1.670
354,020
-0.07(-4.02%)
May 21, 2018
1.820
1.840
1.730
1.740
418,746
-0.06(-3.33%)
May 18, 2018
1.710
1.839
1.710
1.800
613,853
+0.09(+5.26%)
May 17, 2018
1.650
1.720
1.630
1.710
308,752
+0.07(+4.27%)
May 16, 2018
1.590
1.659
1.581
1.640
451,047
+0.06(+3.80%)
May 15, 2018
1.610
1.619
1.540
1.580
703,008
-0.04(-2.47%)
May 14, 2018
1.690
1.692
1.600
1.620
739,115
-0.07(-4.14%)
May 11, 2018
1.690
1.730
1.660
1.690
942,438
-0.01(-0.59%)
May 10, 2018
1.660
1.715
1.630
1.700
308,050
+0.03(+1.80%)
May 09, 2018
1.690
1.710
1.650
1.670
270,164
-0.02(-1.18%)
May 08, 2018
1.670
1.710
1.650
1.690
230,701
+0.01(+0.60%)
May 07, 2018
1.670
1.700
1.631
1.680
186,683
+0.02(+1.20%)
May 04, 2018
1.670
1.700
1.640
1.660
222,759
-0.02(-1.19%)
May 03, 2018
1.730
1.740
1.620
1.680
437,376
-0.05(-2.89%)
May 02, 2018
1.720
1.740
1.660
1.730
633,135
+0.01(+0.58%)
May 01, 2018
1.630
1.740
1.540
1.720
1,026,850
+0.13(+8.18%)
Apr 30, 2018
1.610
1.665
1.580
1.590
475,471
-0.02(-1.24%)
Apr 27, 2018
1.740
1.800
1.600
1.610
627,309
-0.12(-6.94%)
Apr 26, 2018
1.650
1.760
1.620
1.730
611,250
+0.09(+5.49%)
Apr 25, 2018
1.670
1.670
1.560
1.640
771,733
-0.02(-1.20%)
Apr 24, 2018
1.730
1.739
1.630
1.660
833,728
-0.06(-3.49%)
Apr 23, 2018
1.690
1.779
1.665
1.720
499,995
+0.02(+1.18%)
Apr 20, 2018
1.720
1.759
1.660
1.700
501,023
-0.01(-0.58%)
Apr 19, 2018
1.760
1.790
1.680
1.710
682,618
-0.05(-2.84%)
Apr 18, 2018
1.770
1.797
1.730
1.760
687,471
+0.01(+0.57%)
Apr 17, 2018
1.750
1.830
1.750
1.750
758,958
+0.00(+0.00%)
Apr 16, 2018
1.700
1.760
1.630
1.750
1,018,729
+0.05(+2.94%)
Apr 13, 2018
1.840
1.850
1.665
1.700
1,680,946
-0.14(-7.61%)
Apr 12, 2018
1.830
1.850
1.750
1.840
1,088,927
+0.04(+2.22%)
Apr 11, 2018
1.850
1.860
1.730
1.800
2,067,980
-0.06(-3.23%)
Apr 10, 2018
1.960
1.990
1.830
1.860
1,669,121
-0.06(-3.12%)
Apr 09, 2018
2.110
2.160
1.920
1.920
728,154
-0.17(-8.13%)
Apr 06, 2018
2.180
2.250
2.070
2.090
744,562
-0.12(-5.22%)
Apr 05, 2018
2.030
2.220
2.000
2.205
1,136,619
+0.19(+9.16%)
Apr 04, 2018
1.990
2.040
1.960
2.020
580,144
+0.00(+0.00%)
Apr 03, 2018
2.050
2.060
1.930
2.020
841,321
+0.01(+0.50%)
Apr 02, 2018
1.980
2.070
1.870
2.010
1,216,138
+0.00(+0.00%)
Mar 29, 2018
2.010
2.010
2.010
0
-0.01(-0.50%)
Mar 28, 2018
2.080
2.105
1.920
2.020
1,691,894
-0.06(-2.88%)
Mar 27, 2018
2.100
2.190
2.070
2.080
1,049,737
-0.03(-1.42%)
Mar 26, 2018
2.310
2.320
2.055
2.110
1,975,229
-0.17(-7.46%)
Mar 23, 2018
2.300
2.320
2.230
2.280
651,879
-0.03(-1.30%)
Mar 22, 2018
2.370
2.380
2.300
2.310
721,473
-0.08(-3.35%)
Mar 21, 2018
2.350
2.410
2.310
2.390
650,060
+0.04(+1.70%)
Mar 20, 2018
2.370
2.410
2.320
2.350
788,522
-0.03(-1.26%)
Mar 19, 2018
2.490
2.500
2.260
2.380
1,677,466
-0.11(-4.42%)
Mar 16, 2018
2.510
2.518
2.430
2.490
992,169
-0.02(-0.80%)
Mar 15, 2018
2.430
2.590
2.380
2.510
1,603,705
+0.10(+4.15%)
Mar 14, 2018
2.520
2.520
2.410
2.410
839,138
-0.08(-3.21%)
Mar 13, 2018
2.460
2.510
2.410
2.490
785,426
+0.05(+2.05%)
Mar 12, 2018
2.350
2.570
2.340
2.440
2,226,266
+0.09(+3.83%)
Mar 09, 2018
2.270
2.360
2.260
2.350
748,788
+0.08(+3.52%)
Mar 08, 2018
2.330
2.360
2.240
2.270
784,289
-0.04(-1.73%)
Mar 07, 2018
2.290
2.370
2.280
2.310
1,019,401
+0.02(+0.87%)
Mar 06, 2018
2.290
2.310
2.265
2.290
602,358
+0.00(+0.00%)
Mar 05, 2018
2.300
2.340
2.250
2.290
621,648
-0.03(-1.29%)
Mar 02, 2018
2.260
2.320
2.210
2.320
775,788
+0.06(+2.65%)
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
.