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
)
2.490
-0.100 (-3.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2015
3.670
3.720
3.570
3.630
430,414
-0.03(-0.82%)
Apr 29, 2015
3.880
3.930
3.625
3.660
88,371
-0.23(-6.03%)
Apr 28, 2015
3.910
3.955
3.840
3.895
54,994
-0.02(-0.64%)
Apr 27, 2015
3.850
3.970
3.800
3.920
139,209
+0.09(+2.35%)
Apr 24, 2015
3.890
3.910
3.820
3.830
20,774
-0.06(-1.54%)
Apr 23, 2015
3.840
4.000
3.770
3.890
169,831
+0.07(+1.83%)
Apr 22, 2015
4.000
4.000
3.730
3.820
238,311
-0.18(-4.50%)
Apr 21, 2015
3.980
4.030
3.950
4.000
102,237
+0.02(+0.50%)
Apr 20, 2015
4.010
4.060
3.830
3.980
147,349
-0.05(-1.24%)
Apr 17, 2015
4.080
4.156
3.990
4.030
115,185
-0.07(-1.71%)
Apr 16, 2015
4.080
4.200
4.050
4.100
257,795
+0.04(+0.99%)
Apr 15, 2015
3.880
4.160
3.705
4.060
619,674
+0.24(+6.28%)
Apr 14, 2015
3.890
3.890
3.700
3.820
150,495
-0.08(-2.05%)
Apr 13, 2015
3.620
3.910
3.550
3.900
366,993
+0.31(+8.64%)
Apr 10, 2015
3.450
3.600
3.370
3.590
149,503
+0.18(+5.28%)
Apr 09, 2015
3.390
3.450
3.250
3.410
278,303
+0.03(+0.89%)
Apr 08, 2015
3.400
3.400
3.240
3.380
135,852
-0.02(-0.59%)
Apr 07, 2015
3.400
3.420
3.260
3.400
83,928
+0.02(+0.59%)
Apr 06, 2015
3.300
3.410
3.220
3.380
627,625
+0.04(+1.20%)
Apr 02, 2015
3.250
3.340
3.340
3.340
147,200
+0.07(+2.14%)
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
.