Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Digital Turbine
(NQ:
APPS
)
2.190
-0.150 (-6.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2016
1.060
1.100
1.030
1.040
304,419
-0.02(-1.89%)
May 27, 2016
1.050
1.060
1.060
1.060
284,700
+0.00(+0.00%)
May 26, 2016
1.130
1.188
1.040
1.060
364,282
-0.04(-3.64%)
May 25, 2016
0.9120
1.170
0.9120
1.100
763,148
+0.16(+17.02%)
May 24, 2016
0.8760
1.000
0.8710
0.9400
733,123
+0.08(+9.30%)
May 23, 2016
0.8000
0.8800
0.7729
0.8600
715,199
+0.06(+7.50%)
May 20, 2016
0.7600
0.8480
0.7500
0.8000
409,049
+0.05(+6.67%)
May 19, 2016
0.7600
0.8000
0.7300
0.7500
222,019
-0.03(-3.80%)
May 18, 2016
0.8400
0.8590
0.7632
0.7796
275,087
-0.04(-4.94%)
May 17, 2016
0.7900
0.8700
0.7350
0.8201
520,417
+0.03(+3.82%)
May 16, 2016
0.8400
0.8415
0.7700
0.7899
186,631
-0.03(-3.68%)
May 13, 2016
0.8600
0.8900
0.8037
0.8201
219,610
-0.03(-3.52%)
May 12, 2016
0.8400
0.8900
0.8000
0.8500
525,509
+0.03(+3.65%)
May 11, 2016
0.8900
0.8900
0.8143
0.8201
213,665
-0.07(-7.54%)
May 10, 2016
0.9000
0.9050
0.8500
0.8870
168,032
+0.00(+0.51%)
May 09, 2016
0.8500
0.8900
0.8500
0.8825
332,268
+0.03(+3.86%)
May 06, 2016
0.8137
0.8550
0.7700
0.8497
254,509
+0.03(+3.61%)
May 05, 2016
0.8200
0.8750
0.7800
0.8201
582,893
+0.02(+2.50%)
May 04, 2016
0.8100
0.8892
0.7300
0.8001
909,243
-0.01(-1.22%)
May 03, 2016
0.8150
0.8600
0.8100
0.8100
427,822
-0.03(-3.79%)
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
.