Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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 (%)
Jul 31, 2015
2.410
2.470
2.380
2.430
167,794
+0.01(+0.41%)
Jul 30, 2015
2.430
2.460
2.340
2.420
257,320
-0.04(-1.63%)
Jul 29, 2015
2.530
2.560
2.400
2.460
380,206
-0.12(-4.65%)
Jul 28, 2015
2.470
2.750
2.300
2.580
836,162
+0.17(+7.05%)
Jul 27, 2015
2.540
2.620
2.400
2.410
164,928
-0.13(-5.12%)
Jul 24, 2015
2.620
2.620
2.530
2.540
181,314
-0.07(-2.68%)
Jul 23, 2015
2.650
2.670
2.580
2.610
189,911
+0.02(+0.77%)
Jul 22, 2015
2.520
2.630
2.520
2.590
239,249
+0.04(+1.57%)
Jul 21, 2015
2.520
2.600
2.520
2.550
135,184
+0.00(+0.00%)
Jul 20, 2015
2.700
2.700
2.530
2.550
141,139
-0.14(-5.20%)
Jul 17, 2015
2.840
2.850
2.670
2.690
165,019
-0.14(-4.95%)
Jul 16, 2015
2.730
2.990
2.650
2.830
213,120
+0.09(+3.28%)
Jul 15, 2015
2.850
2.850
2.690
2.740
293,553
-0.12(-4.20%)
Jul 14, 2015
2.910
2.910
2.820
2.860
107,748
-0.04(-1.38%)
Jul 13, 2015
2.970
3.020
2.830
2.900
271,601
-0.06(-2.03%)
Jul 10, 2015
2.840
3.080
2.810
2.960
911,421
+0.37(+14.29%)
Jul 09, 2015
2.730
2.800
2.580
2.590
282,687
-0.09(-3.36%)
Jul 08, 2015
2.740
2.800
2.680
2.680
410,964
-0.09(-3.25%)
Jul 07, 2015
2.870
2.920
2.710
2.770
192,066
-0.11(-3.82%)
Jul 06, 2015
2.850
2.970
2.810
2.880
258,358
+0.00(+0.00%)
Jul 02, 2015
2.990
2.880
2.880
2.880
156,200
-0.07(-2.37%)
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
.