Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Turbine (NQ: APPS )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 56.56 56.56 56.56 2,303,669 -0.30(-0.53%)
Dec 30, 2020 53.85 57.74 53.60 56.86 2,303,669 +3.99(+7.55%)
Dec 29, 2020 55.21 55.51 51.15 52.87 3,232,919 -2.77(-4.98%)
Dec 28, 2020 59.58 59.72 55.11 55.64 2,575,866 -2.94(-5.02%)
Dec 24, 2020 57.97 59.22 57.01 58.58 1,580,100 +1.72(+3.02%)
Dec 23, 2020 59.70 60.35 56.65 56.86 3,042,027 -2.85(-4.77%)
Dec 22, 2020 58.50 61.24 58.22 59.71 3,784,417 +1.22(+2.09%)
Dec 21, 2020 54.96 58.50 54.15 58.49 4,451,039 +1.05(+1.83%)
Dec 18, 2020 54.40 58.78 52.66 57.44 7,396,700 +3.97(+7.42%)
Dec 17, 2020 50.77 53.80 49.85 53.47 6,243,267 +4.73(+9.70%)
Dec 16, 2020 48.47 50.20 47.63 48.74 3,725,352 +0.72(+1.50%)
Dec 15, 2020 47.33 48.64 45.41 48.02 3,553,114 +1.09(+2.32%)
Dec 14, 2020 45.07 47.94 44.52 46.93 5,093,157 +3.38(+7.77%)
Dec 11, 2020 42.76 44.18 41.83 43.55 2,287,500 +0.87(+2.03%)
Dec 10, 2020 40.24 42.84 39.40 42.68 2,564,637 +1.26(+3.04%)
Dec 09, 2020 43.88 45.10 40.01 41.42 3,218,134 -2.57(-5.84%)
Dec 08, 2020 43.09 44.28 42.76 43.99 2,254,985 +0.66(+1.52%)
Dec 07, 2020 43.06 44.47 43.00 43.33 2,031,206 +0.38(+0.88%)
Dec 04, 2020 42.40 43.59 41.33 42.95 2,436,600 +0.74(+1.75%)
Dec 03, 2020 41.39 43.32 41.12 42.21 2,363,092 +1.16(+2.83%)
Dec 02, 2020 42.50 42.50 38.10 41.05 5,076,032 -3.52(-7.90%)
Dec 01, 2020 45.26 45.92 43.02 44.57 5,409,095 -0.41(-0.91%)
Nov 30, 2020 41.45 45.68 40.75 44.98 10,982,227 +4.56(+11.28%)
Nov 27, 2020 39.22 40.91 38.61 40.42 2,703,600 +1.46(+3.75%)
Nov 25, 2020 38.30 39.46 37.54 38.96 3,118,700 +1.11(+2.93%)
Nov 24, 2020 40.42 40.70 36.54 37.85 6,039,297 -3.62(-8.73%)
Nov 23, 2020 40.95 41.95 38.80 41.47 3,721,324 +1.28(+3.18%)
Nov 20, 2020 38.44 41.11 37.80 40.19 4,141,800 +2.65(+7.06%)
Nov 19, 2020 36.60 37.86 35.85 37.54 2,619,319 +1.78(+4.98%)
Nov 18, 2020 38.16 40.42 35.44 35.76 7,378,318 -1.01(-2.75%)
Nov 17, 2020 36.64 37.18 35.32 36.77 2,092,200 +0.13(+0.35%)
Nov 16, 2020 36.50 37.50 35.80 36.64 2,409,848 -0.63(-1.69%)
Nov 13, 2020 36.96 38.33 36.07 37.27 3,044,500 +1.46(+4.08%)
Nov 12, 2020 35.82 38.20 35.50 35.81 3,666,921 +0.15(+0.42%)
Nov 11, 2020 35.72 36.42 34.17 35.66 3,255,197 +1.69(+4.97%)
Nov 10, 2020 37.36 37.60 32.74 33.97 5,165,104 -2.57(-7.03%)
Nov 09, 2020 41.94 42.63 36.50 36.54 5,866,613 -5.76(-13.62%)
Nov 06, 2020 41.00 43.57 40.31 42.30 4,653,800 +0.44(+1.05%)
Nov 05, 2020 39.06 42.24 38.77 41.86 6,562,721 +4.56(+12.23%)
Nov 04, 2020 35.25 37.37 34.23 37.30 4,801,099 +3.03(+8.84%)
Nov 03, 2020 31.25 34.78 30.88 34.27 5,793,170 +3.65(+11.92%)
Nov 02, 2020 28.81 31.07 28.25 30.62 3,813,650 +1.96(+6.84%)
Oct 30, 2020 29.94 31.72 25.26 28.66 10,753,400 -3.22(-10.10%)
Oct 29, 2020 31.21 32.06 30.12 31.88 4,126,572 +1.85(+6.16%)
Oct 28, 2020 30.20 30.92 29.34 30.03 2,572,450 -1.46(-4.64%)
Oct 27, 2020 32.11 32.59 31.19 31.49 2,255,106 -0.22(-0.69%)
Oct 26, 2020 33.54 34.07 30.91 31.71 3,431,317 -2.14(-6.32%)
Oct 23, 2020 33.00 33.95 31.57 33.85 3,260,900 +0.99(+3.01%)
Oct 22, 2020 34.55 34.97 32.49 32.86 4,003,584 -1.35(-3.95%)
Oct 21, 2020 36.89 37.95 34.12 34.21 3,213,815 -1.89(-5.24%)
Oct 20, 2020 36.75 37.81 35.54 36.10 2,346,094 -0.33(-0.91%)
Oct 19, 2020 39.05 39.84 36.29 36.43 3,508,575 -1.96(-5.11%)
Oct 16, 2020 39.39 41.10 38.25 38.39 2,694,900 +0.29(+0.76%)
Oct 15, 2020 39.57 40.00 37.76 38.10 3,747,772 -3.10(-7.52%)
Oct 14, 2020 41.20 42.36 40.05 41.20 4,000,408 +1.37(+3.44%)
Oct 13, 2020 38.54 40.21 37.87 39.83 2,934,969 +1.53(+3.99%)
Oct 12, 2020 37.66 38.65 37.11 38.30 2,513,937 +1.87(+5.13%)
Oct 09, 2020 35.23 37.26 35.20 36.43 2,205,400 +0.62(+1.73%)
Oct 08, 2020 36.84 37.31 35.22 35.81 2,148,833 -0.72(-1.97%)
Oct 07, 2020 36.16 36.75 34.83 36.53 3,384,032 +0.96(+2.70%)
Oct 06, 2020 35.65 36.93 35.14 35.57 3,297,567 -0.01(-0.03%)
Oct 05, 2020 34.83 35.97 34.75 35.58 2,686,954 +1.20(+3.49%)
Oct 02, 2020 33.52 36.20 33.40 34.38 4,405,800 -0.82(-2.33%)
Oct 01, 2020 33.66 35.35 33.19 35.20 4,248,935 +2.46(+7.51%)
Sep 30, 2020 33.05 34.17 32.03 32.74 5,064,781 -0.29(-0.88%)
Sep 29, 2020 31.20 33.77 31.11 33.03 4,566,304 +1.98(+6.38%)
Sep 28, 2020 31.66 32.17 30.56 31.05 2,501,218 +0.67(+2.21%)
Sep 25, 2020 30.65 31.40 29.83 30.38 2,247,200 +0.09(+0.30%)
Sep 24, 2020 32.19 32.48 29.79 30.29 4,747,796 -2.38(-7.28%)
Sep 23, 2020 32.22 34.72 31.71 32.67 6,006,994 +0.50(+1.55%)
Sep 22, 2020 33.00 33.38 31.39 32.17 2,495,125 -0.54(-1.65%)
Sep 21, 2020 31.83 33.78 31.45 32.71 5,748,857 -0.08(-0.24%)
Sep 18, 2020 32.60 33.99 31.05 32.79 6,500,400 +0.44(+1.36%)
Sep 17, 2020 30.21 32.93 28.24 32.35 7,637,624 +0.12(+0.37%)
Sep 16, 2020 29.50 32.37 28.90 32.23 10,273,152 +3.56(+12.42%)
Sep 15, 2020 25.79 28.91 25.40 28.67 9,260,875 +3.36(+13.28%)
Sep 14, 2020 24.91 25.55 24.25 25.31 3,584,666 +1.11(+4.59%)
Sep 11, 2020 25.20 25.55 23.42 24.20 3,789,900 -0.77(-3.08%)
Sep 10, 2020 25.35 27.20 24.64 24.97 5,370,262 -0.10(-0.40%)
Sep 09, 2020 24.08 25.40 23.50 25.07 4,743,065 +1.59(+6.77%)
Sep 08, 2020 21.70 24.48 21.70 23.48 3,767,262 -0.02(-0.09%)
Sep 04, 2020 23.59 24.70 20.60 23.50 6,641,000 -0.62(-2.57%)
Sep 03, 2020 25.13 26.15 23.12 24.12 5,330,971 -2.25(-8.53%)
Sep 02, 2020 27.05 27.19 22.71 26.37 7,492,233 -0.54(-2.01%)
Sep 01, 2020 24.33 27.92 24.14 26.91 9,060,018 +2.72(+11.24%)
Aug 31, 2020 24.42 25.45 23.55 24.19 5,703,775 +0.21(+0.88%)
Aug 28, 2020 22.89 24.55 22.46 23.98 7,019,300 +1.28(+5.64%)
Aug 27, 2020 23.33 24.01 22.30 22.70 5,424,059 -0.97(-4.10%)
Aug 26, 2020 24.85 26.05 23.32 23.67 5,695,528 -0.84(-3.43%)
Aug 25, 2020 23.75 25.56 23.47 24.51 6,143,869 -1.19(-4.63%)
Aug 24, 2020 28.39 28.51 23.01 25.70 10,335,861 -2.34(-8.35%)
Aug 21, 2020 28.30 29.56 27.67 28.04 4,605,100 -0.10(-0.36%)
Aug 20, 2020 27.48 28.59 26.62 28.14 3,930,347 +0.40(+1.44%)
Aug 19, 2020 26.75 28.30 26.50 27.74 4,162,537 +1.14(+4.29%)
Aug 18, 2020 25.90 26.85 25.63 26.60 2,349,865 +0.70(+2.70%)
Aug 17, 2020 25.31 26.07 25.07 25.90 3,060,991 +1.15(+4.67%)
Aug 14, 2020 24.93 25.55 24.05 24.75 3,005,400 -0.34(-1.38%)
Aug 13, 2020 24.75 26.29 24.23 25.09 6,116,533 +0.94(+3.89%)
Aug 12, 2020 23.07 25.11 23.06 24.15 6,839,654 +1.17(+5.09%)
Aug 11, 2020 22.14 23.53 21.07 22.98 4,866,372 -0.07(-0.30%)
Aug 10, 2020 22.68 23.87 22.45 23.05 5,184,995 +0.46(+2.06%)
Aug 07, 2020 21.91 24.42 21.66 22.59 10,798,800 +1.32(+6.18%)
Aug 06, 2020 20.07 22.52 19.32 21.27 9,684,814 +4.98(+30.57%)
Aug 05, 2020 15.95 16.30 15.28 16.29 3,210,966 +0.75(+4.83%)
Aug 04, 2020 15.20 15.74 14.80 15.54 2,862,930 +0.66(+4.44%)
Aug 03, 2020 14.15 15.24 14.12 14.88 3,394,116 +1.00(+7.20%)
Jul 31, 2020 13.75 14.27 13.22 13.88 4,086,900 +0.52(+3.89%)
Jul 30, 2020 12.39 13.42 12.26 13.36 2,896,169 +0.84(+6.71%)
Jul 29, 2020 12.28 12.57 12.15 12.52 1,107,501 +0.41(+3.39%)
Jul 28, 2020 12.50 12.59 12.10 12.11 978,075 -0.45(-3.58%)
Jul 27, 2020 12.32 12.58 12.15 12.56 1,285,254 +0.37(+3.04%)
Jul 24, 2020 12.21 12.39 11.79 12.19 1,196,100 -0.17(-1.38%)
Jul 23, 2020 12.55 12.94 12.17 12.36 1,426,912 -0.21(-1.67%)
Jul 22, 2020 12.85 12.98 12.29 12.57 1,490,909 -0.27(-2.10%)
Jul 21, 2020 13.47 13.49 12.73 12.84 1,512,033 -0.44(-3.31%)
Jul 20, 2020 12.78 13.43 12.78 13.28 1,626,095 +0.50(+3.95%)
Jul 17, 2020 12.78 12.86 12.48 12.78 1,284,800 +0.05(+0.43%)
Jul 16, 2020 12.74 12.87 12.55 12.72 1,098,422 -0.21(-1.62%)
Jul 15, 2020 13.09 13.10 12.50 12.93 1,280,287 +0.27(+2.13%)
Jul 14, 2020 12.27 12.67 11.76 12.66 2,292,329 +0.42(+3.43%)
Jul 13, 2020 13.68 13.68 12.22 12.24 2,855,139 -0.98(-7.41%)
Jul 10, 2020 12.79 13.23 12.70 13.22 1,330,500 +0.36(+2.80%)
Jul 09, 2020 12.85 13.22 12.69 12.86 1,498,861 +0.06(+0.47%)
Jul 08, 2020 12.78 13.00 12.19 12.80 2,525,586 +0.06(+0.47%)
Jul 07, 2020 13.01 13.09 12.16 12.74 2,625,216 -0.69(-5.14%)
Jul 06, 2020 13.41 13.96 13.12 13.43 3,119,318 +0.52(+4.03%)
Jul 02, 2020 12.85 13.31 12.66 12.91 2,021,400 +0.23(+1.81%)
Jul 01, 2020 12.82 12.92 12.41 12.68 2,588,624 +0.11(+0.88%)
Jun 30, 2020 11.82 12.71 11.71 12.57 3,141,123 +0.70(+5.90%)
Jun 29, 2020 11.91 11.98 11.40 11.87 2,031,504 +0.06(+0.51%)
Jun 26, 2020 11.73 12.06 11.46 11.81 4,171,000 +0.06(+0.51%)
Jun 25, 2020 11.18 11.92 10.76 11.75 3,173,053 +0.74(+6.72%)
Jun 24, 2020 11.20 11.29 10.57 11.01 2,711,111 -0.26(-2.31%)
Jun 23, 2020 11.12 11.42 10.85 11.27 2,484,727 +0.23(+2.08%)
Jun 22, 2020 10.36 11.18 10.31 11.04 2,757,856 +0.66(+6.36%)
Jun 19, 2020 10.29 10.73 10.17 10.38 2,747,100 +0.27(+2.67%)
Jun 18, 2020 10.13 10.45 9.910 10.11 2,774,997 -0.11(-1.08%)
Jun 17, 2020 10.42 10.42 10.11 10.22 1,659,506 -0.20(-1.92%)
Jun 16, 2020 10.21 10.64 10.01 10.42 3,118,390 +0.53(+5.36%)
Jun 15, 2020 9.000 9.970 8.750 9.890 2,060,372 +0.51(+5.44%)
Jun 12, 2020 9.120 9.455 9.050 9.380 2,169,800 +0.76(+8.82%)
Jun 11, 2020 8.550 8.970 8.210 8.620 3,699,226 -0.88(-9.26%)
Jun 10, 2020 9.990 10.17 9.430 9.500 2,965,335 -0.45(-4.52%)
Jun 09, 2020 10.33 10.38 9.730 9.950 3,048,959 -0.56(-5.33%)
Jun 08, 2020 9.900 10.55 9.610 10.51 4,074,897 +0.98(+10.28%)
Jun 05, 2020 8.500 9.800 8.500 9.530 6,232,300 +0.90(+10.43%)
Jun 04, 2020 8.740 9.000 8.340 8.630 5,092,117 -0.42(-4.64%)
Jun 03, 2020 7.910 9.200 7.760 9.050 18,750,804 +2.19(+31.92%)
Jun 02, 2020 6.860 6.920 6.530 6.860 3,754,013 +0.24(+3.63%)
Jun 01, 2020 6.500 6.780 6.360 6.620 2,494,316 +0.20(+3.12%)
May 29, 2020 6.040 6.440 5.920 6.420 1,884,800 +0.36(+5.94%)
May 28, 2020 6.250 6.300 6.040 6.060 1,443,374 -0.19(-3.04%)
May 27, 2020 6.200 6.250 5.700 6.250 2,170,456 +0.14(+2.29%)
May 26, 2020 5.970 6.140 5.850 6.110 1,785,151 +0.29(+4.98%)
May 22, 2020 5.890 5.890 5.680 5.820 913,100 -0.02(-0.34%)
May 21, 2020 5.910 5.930 5.680 5.840 987,030 +0.04(+0.69%)
May 20, 2020 5.800 5.970 5.730 5.800 1,036,892 +0.11(+1.93%)
May 19, 2020 5.730 5.850 5.630 5.690 785,202 -0.02(-0.35%)
May 18, 2020 5.630 5.890 5.550 5.710 1,323,806 +0.24(+4.39%)
May 15, 2020 5.590 5.685 5.445 5.470 1,220,600 -0.17(-3.01%)
May 14, 2020 5.390 5.660 5.220 5.640 1,656,622 +0.13(+2.36%)
May 13, 2020 5.650 5.810 5.280 5.510 1,628,290 -0.13(-2.30%)
May 12, 2020 6.010 6.060 5.600 5.640 1,667,768 -0.21(-3.59%)
May 11, 2020 5.400 5.950 5.370 5.850 1,730,289 +0.39(+7.14%)
May 08, 2020 5.680 5.699 5.400 5.460 1,048,900 -0.11(-1.97%)
May 07, 2020 5.480 5.590 5.270 5.570 2,034,352 +0.19(+3.53%)
May 06, 2020 5.560 5.620 5.330 5.380 1,426,344 -0.13(-2.36%)
May 05, 2020 5.630 5.820 5.450 5.510 1,618,083 +0.08(+1.47%)
May 04, 2020 5.200 5.510 5.070 5.430 1,470,868 +0.05(+0.93%)
May 01, 2020 5.640 5.790 5.250 5.380 2,319,800 -0.48(-8.19%)
Apr 30, 2020 6.150 6.160 5.750 5.860 2,769,451 -0.51(-8.01%)
Apr 29, 2020 6.240 6.540 6.070 6.370 3,418,660 +0.35(+5.81%)
Apr 28, 2020 5.540 6.050 5.500 6.020 3,883,585 +0.53(+9.65%)
Apr 27, 2020 5.590 5.610 5.420 5.490 1,280,645 +0.00(+0.00%)
Apr 24, 2020 5.540 5.600 5.360 5.490 928,600 -0.01(-0.18%)
Apr 23, 2020 5.410 5.680 5.370 5.500 1,183,717 +0.14(+2.61%)
Apr 22, 2020 5.420 5.510 5.290 5.360 1,227,454 +0.10(+1.90%)
Apr 21, 2020 5.180 5.580 5.110 5.260 1,954,789 -0.04(-0.75%)
Apr 20, 2020 5.110 5.460 5.060 5.300 2,671,671 +0.18(+3.52%)
Apr 17, 2020 4.940 5.215 4.850 5.120 2,336,200 +0.38(+8.02%)
Apr 16, 2020 4.750 4.820 4.640 4.740 1,479,334 +0.10(+2.16%)
Apr 15, 2020 4.750 4.820 4.510 4.640 1,238,526 -0.25(-5.11%)
Apr 14, 2020 5.000 5.120 4.770 4.890 1,843,801 +0.06(+1.24%)
Apr 13, 2020 5.010 5.010 4.590 4.830 1,215,499 -0.07(-1.43%)
Apr 09, 2020 4.500 4.930 4.500 4.900 2,094,700 +0.47(+10.61%)
Apr 08, 2020 4.200 4.490 4.200 4.430 1,326,129 +0.29(+7.00%)
Apr 07, 2020 4.330 4.350 4.090 4.140 1,811,974 -0.03(-0.72%)
Apr 06, 2020 4.040 4.220 3.950 4.170 1,442,173 +0.34(+8.88%)
Apr 03, 2020 3.880 3.920 3.710 3.830 1,274,700 -0.05(-1.29%)
Apr 02, 2020 3.940 4.140 3.770 3.880 1,496,751 -0.19(-4.67%)
Apr 01, 2020 4.150 4.240 3.900 4.070 1,893,629 -0.24(-5.57%)
Mar 31, 2020 4.200 4.320 4.110 4.310 3,487,023 +0.13(+3.11%)
Mar 30, 2020 4.320 4.330 4.100 4.180 1,412,958 -0.05(-1.18%)
Mar 27, 2020 4.250 4.370 4.010 4.230 1,982,800 -0.13(-2.98%)
Mar 26, 2020 4.420 4.600 4.200 4.360 3,173,423 +0.00(+0.00%)
Mar 25, 2020 4.270 4.539 4.040 4.360 2,572,732 +0.09(+2.11%)
Mar 24, 2020 4.270 4.370 4.040 4.270 2,091,619 +0.34(+8.65%)
Mar 23, 2020 3.990 4.010 3.630 3.930 2,159,849 +0.02(+0.51%)
Mar 20, 2020 4.400 4.451 3.890 3.910 2,969,600 -0.35(-8.22%)
Mar 19, 2020 3.700 4.560 3.580 4.260 2,389,502 +0.53(+14.21%)
Mar 18, 2020 3.950 4.240 3.480 3.730 3,027,671 -0.54(-12.65%)
Mar 17, 2020 3.900 4.420 3.650 4.270 2,999,454 +0.47(+12.37%)
Mar 16, 2020 3.980 4.240 3.680 3.800 2,672,550 -0.97(-20.34%)
Mar 13, 2020 5.010 5.010 4.240 4.770 3,443,700 +0.21(+4.61%)
Mar 12, 2020 5.320 5.390 4.530 4.560 3,643,505 -1.32(-22.45%)
Mar 11, 2020 6.080 6.320 5.820 5.880 2,385,527 -0.46(-7.26%)
Mar 10, 2020 6.470 6.590 6.110 6.340 1,720,125 +0.20(+3.26%)
Mar 09, 2020 6.000 6.740 5.970 6.140 3,154,720 -0.56(-8.36%)
Mar 06, 2020 6.900 7.100 6.593 6.700 3,322,500 -0.44(-6.16%)
Mar 05, 2020 6.700 7.280 6.640 7.140 4,881,695 +0.22(+3.18%)
Mar 04, 2020 6.080 6.950 6.070 6.920 5,135,639 +1.08(+18.49%)
Mar 03, 2020 6.280 6.310 5.700 5.840 4,456,502 -0.42(-6.71%)
Mar 02, 2020 6.050 6.300 5.930 6.260 3,322,738 +0.13(+2.12%)
Feb 28, 2020 5.500 6.140 5.420 6.130 4,009,500 +0.36(+6.24%)
Feb 27, 2020 5.900 6.080 5.550 5.770 2,799,721 -0.38(-6.18%)
Feb 26, 2020 6.030 6.550 5.960 6.150 2,649,134 +0.20(+3.36%)
Feb 25, 2020 6.500 6.510 5.900 5.950 3,015,308 -0.49(-7.61%)
Feb 24, 2020 6.470 6.570 6.345 6.440 2,358,871 -0.36(-5.29%)
Feb 21, 2020 6.860 6.980 6.630 6.800 1,351,400 -0.11(-1.59%)
Feb 20, 2020 6.850 7.060 6.720 6.910 1,531,641 +0.05(+0.73%)
Feb 19, 2020 6.680 6.960 6.510 6.860 1,941,030 +0.21(+3.16%)
Feb 18, 2020 6.730 6.900 6.600 6.650 1,422,851 -0.12(-1.77%)
Feb 14, 2020 7.150 7.300 6.610 6.770 2,992,500 -0.25(-3.56%)
Feb 13, 2020 6.680 7.370 6.530 7.020 4,856,838 +0.23(+3.39%)
Feb 12, 2020 6.010 6.830 5.950 6.790 3,883,423 +0.89(+15.08%)
Feb 11, 2020 6.150 6.250 5.800 5.900 5,345,274 -0.56(-8.67%)
Feb 10, 2020 6.090 6.560 6.080 6.460 3,499,268 +0.46(+7.67%)
Feb 07, 2020 6.060 6.170 5.950 6.000 2,007,400 -0.08(-1.32%)
Feb 06, 2020 6.110 6.290 5.940 6.080 2,981,798 -0.03(-0.49%)
Feb 05, 2020 6.710 6.730 6.020 6.110 3,675,095 -0.50(-7.56%)
Feb 04, 2020 6.580 6.730 6.560 6.610 1,896,894 +0.11(+1.69%)
Feb 03, 2020 6.240 6.540 6.230 6.500 1,529,381 +0.26(+4.17%)
Jan 31, 2020 6.470 6.550 6.205 6.240 1,564,500 -0.21(-3.26%)
Jan 30, 2020 6.750 6.840 6.230 6.450 3,661,293 -0.30(-4.44%)
Jan 29, 2020 6.970 7.050 6.710 6.750 1,954,222 -0.14(-2.03%)
Jan 28, 2020 7.050 7.150 6.870 6.890 1,901,660 -0.12(-1.71%)
Jan 27, 2020 6.980 7.060 6.800 7.010 1,535,333 -0.15(-2.09%)
Jan 24, 2020 7.280 7.440 7.021 7.160 1,314,400 -0.07(-0.97%)
Jan 23, 2020 7.020 7.320 7.000 7.230 1,566,599 +0.21(+2.99%)
Jan 22, 2020 7.610 7.720 7.000 7.020 2,651,300 -0.56(-7.39%)
Jan 21, 2020 7.550 7.630 7.380 7.580 1,606,781 +0.01(+0.13%)
Jan 17, 2020 7.700 7.940 7.470 7.570 1,656,200 -0.07(-0.92%)
Jan 16, 2020 7.390 7.700 7.360 7.640 1,473,031 +0.25(+3.38%)
Jan 15, 2020 7.510 7.600 7.200 7.390 2,678,363 -0.12(-1.60%)
Jan 14, 2020 7.520 7.560 7.400 7.510 1,368,204 +0.03(+0.40%)
Jan 13, 2020 7.250 7.560 7.250 7.480 1,553,063 +0.25(+3.46%)
Jan 10, 2020 7.350 7.360 7.185 7.230 1,100,300 -0.08(-1.09%)
Jan 09, 2020 7.500 7.520 7.180 7.310 2,031,372 -0.09(-1.22%)
Jan 08, 2020 7.470 7.610 7.350 7.400 1,689,732 -0.07(-0.94%)
Jan 07, 2020 7.380 7.540 7.280 7.470 1,407,498 +0.09(+1.22%)
Jan 06, 2020 7.300 7.460 7.240 7.380 1,457,364 +0.03(+0.41%)
Jan 03, 2020 7.200 7.460 7.120 7.350 1,369,500 +0.04(+0.55%)
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.