Skip to main content

Digital Turbine (NQ: APPS )

2.635 +0.025 (+0.96%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.61 63.77 60.94 60.99 1,709,603 -1.85(-2.94%)
Dec 30, 2021 61.21 64.39 61.21 62.84 3,746,865 +1.63(+2.66%)
Dec 29, 2021 61.29 62.19 58.55 61.21 5,311,613 -1.13(-1.81%)
Dec 28, 2021 70.52 70.52 60.86 62.34 16,369,139 -1.10(-1.73%)
Dec 27, 2021 62.10 64.26 62.04 63.44 1,925,549 +1.13(+1.81%)
Dec 23, 2021 61.11 63.13 60.45 62.31 2,122,741 +1.01(+1.65%)
Dec 22, 2021 59.25 61.44 59.03 61.30 2,432,040 +1.59(+2.66%)
Dec 21, 2021 57.24 59.84 55.54 59.71 2,946,877 +3.77(+6.74%)
Dec 20, 2021 52.51 56.77 52.51 55.94 2,980,105 +0.71(+1.29%)
Dec 17, 2021 50.38 55.62 50.18 55.23 4,507,265 +3.72(+7.22%)
Dec 16, 2021 54.90 56.04 50.88 51.51 3,456,265 -2.25(-4.19%)
Dec 15, 2021 50.09 53.88 48.68 53.76 3,527,103 +3.31(+6.56%)
Dec 14, 2021 49.83 51.63 48.29 50.45 2,481,254 -0.63(-1.24%)
Dec 13, 2021 52.93 53.68 50.01 51.08 2,479,364 -2.17(-4.07%)
Dec 10, 2021 55.75 56.63 52.75 53.25 2,370,664 -1.40(-2.56%)
Dec 09, 2021 56.95 58.88 54.07 54.65 2,862,674 -2.88(-5.01%)
Dec 08, 2021 55.00 58.21 53.38 57.53 4,047,146 +1.80(+3.23%)
Dec 07, 2021 53.99 58.00 53.89 55.73 7,059,206 +5.93(+11.91%)
Dec 06, 2021 47.99 49.86 45.00 49.80 3,143,736 +1.95(+4.07%)
Dec 03, 2021 51.30 51.30 46.28 47.85 3,998,062 -2.82(-5.56%)
Dec 02, 2021 50.15 51.50 48.79 50.67 2,971,205 +1.11(+2.24%)
Dec 01, 2021 54.10 54.49 49.33 49.56 3,087,699 -3.50(-6.60%)
Nov 30, 2021 54.25 54.94 51.39 53.06 2,630,226 -1.15(-2.12%)
Nov 29, 2021 56.51 56.99 53.13 54.21 2,373,780 -0.66(-1.20%)
Nov 26, 2021 55.90 57.89 54.20 54.87 2,127,949 -1.47(-2.61%)
Nov 24, 2021 55.37 57.62 54.66 56.34 2,087,974 +0.49(+0.88%)
Nov 23, 2021 57.10 58.94 54.94 55.85 3,207,269 -4.95(-8.14%)
Nov 22, 2021 60.89 61.12 56.02 60.80 4,099,308 +0.16(+0.26%)
Nov 19, 2021 62.97 63.25 60.51 60.64 2,267,697 -1.08(-1.75%)
Nov 18, 2021 63.26 61.91 60.77 61.72 2,349,827 -1.11(-1.77%)
Nov 17, 2021 65.50 65.53 62.11 62.83 2,986,269 -2.94(-4.47%)
Nov 16, 2021 65.88 66.43 64.62 65.77 2,038,218 -0.66(-0.99%)
Nov 15, 2021 70.05 70.40 63.54 66.43 5,416,231 -3.31(-4.75%)
Nov 12, 2021 70.89 71.64 68.76 69.74 1,950,781 -0.27(-0.39%)
Nov 11, 2021 70.20 70.81 67.58 70.01 2,602,825 +1.27(+1.85%)
Nov 10, 2021 71.39 68.74 2,796,663 -3.91(-5.38%)
Nov 09, 2021 73.20 75.45 71.35 72.65 2,468,115 +0.02(+0.03%)
Nov 08, 2021 71.41 74.74 71.15 72.63 2,642,033 +2.10(+2.98%)
Nov 05, 2021 71.72 72.93 70.16 70.53 3,402,804 -2.43(-3.33%)
Nov 04, 2021 75.01 75.88 70.79 72.96 5,688,344 +0.15(+0.21%)
Nov 03, 2021 83.80 83.91 72.50 72.81 12,231,843 -17.09(-19.01%)
Nov 02, 2021 91.00 92.40 88.33 89.90 3,060,352 -1.50(-1.64%)
Nov 01, 2021 86.87 93.98 91.58 91.40 3,752,582 +5.34(+6.20%)
Oct 29, 2021 86.64 88.80 85.44 86.06 2,203,577 -1.74(-1.98%)
Oct 28, 2021 85.73 87.80 3,058,432 +4.10(+4.90%)
Oct 27, 2021 84.35 87.00 83.57 83.70 1,873,457 -0.44(-0.52%)
Oct 26, 2021 87.40 84.14 2,394,181 -2.29(-2.65%)
Oct 25, 2021 84.25 87.17 86.43 1,913,814 +2.54(+3.03%)
Oct 22, 2021 87.89 89.07 81.56 83.89 4,009,652 -5.97(-6.64%)
Oct 21, 2021 87.00 90.49 86.91 89.86 2,295,921 +2.81(+3.23%)
Oct 20, 2021 86.59 88.33 85.22 87.05 2,003,362 +0.28(+0.32%)
Oct 19, 2021 88.00 88.88 86.53 86.77 2,477,533 -0.19(-0.22%)
Oct 18, 2021 83.56 87.73 83.00 86.96 2,265,089 +2.28(+2.69%)
Oct 15, 2021 85.43 87.80 84.20 84.68 2,688,210 +0.02(+0.02%)
Oct 14, 2021 85.00 85.46 83.56 84.66 2,393,168 +0.97(+1.16%)
Oct 13, 2021 82.92 84.05 81.73 83.69 2,879,330 +1.19(+1.44%)
Oct 12, 2021 79.79 84.00 79.73 82.50 4,404,305 +3.12(+3.93%)
Oct 11, 2021 77.45 81.67 77.10 79.38 2,426,888 +1.33(+1.70%)
Oct 08, 2021 78.43 80.24 76.98 78.05 3,267,017 +0.15(+0.19%)
Oct 07, 2021 75.23 79.26 75.00 77.90 3,605,693 +2.85(+3.80%)
Oct 06, 2021 72.50 76.20 71.71 75.05 3,508,003 +1.49(+2.03%)
Oct 05, 2021 69.90 74.70 69.82 73.56 3,082,770 +4.21(+6.07%)
Oct 04, 2021 70.12 70.22 67.32 69.35 3,125,261 -1.69(-2.38%)
Oct 01, 2021 68.58 71.20 67.51 71.04 2,158,368 +2.29(+3.33%)
Sep 30, 2021 68.64 69.88 67.34 68.75 2,448,022 +0.63(+0.92%)
Sep 29, 2021 71.44 72.39 68.06 68.12 2,994,805 -2.42(-3.43%)
Sep 28, 2021 73.59 74.75 69.72 70.54 4,077,714 -5.23(-6.90%)
Sep 27, 2021 73.84 76.60 72.61 75.77 3,028,475 +1.91(+2.59%)
Sep 24, 2021 72.23 74.40 70.92 73.86 2,929,575 +0.10(+0.14%)
Sep 23, 2021 70.99 74.03 69.87 73.76 4,904,167 +3.35(+4.76%)
Sep 22, 2021 65.95 71.74 65.01 70.41 5,496,884 +4.90(+7.48%)
Sep 21, 2021 63.86 65.93 62.45 65.51 3,299,438 +2.34(+3.70%)
Sep 20, 2021 63.43 65.09 61.79 63.17 3,910,310 -3.69(-5.52%)
Sep 17, 2021 63.81 67.48 63.43 66.86 7,048,632 +3.70(+5.86%)
Sep 16, 2021 61.96 64.32 61.83 63.16 2,709,441 +0.86(+1.38%)
Sep 15, 2021 61.35 62.53 60.37 62.30 2,617,711 +0.87(+1.42%)
Sep 14, 2021 62.54 64.69 61.00 61.43 3,000,237 -0.72(-1.16%)
Sep 13, 2021 62.08 62.48 59.10 62.15 2,799,705 +0.26(+0.42%)
Sep 10, 2021 64.18 64.45 61.74 61.89 2,843,139 -2.19(-3.42%)
Sep 09, 2021 60.08 64.62 60.04 64.08 3,508,888 +2.96(+4.84%)
Sep 08, 2021 62.69 63.30 59.58 61.12 3,501,664 -2.49(-3.91%)
Sep 07, 2021 64.21 64.96 62.14 63.61 3,459,235 -0.28(-0.44%)
Sep 03, 2021 63.35 65.29 62.75 63.89 16,941,044 +0.54(+0.85%)
Sep 02, 2021 60.44 64.54 60.05 63.35 6,978,825 +3.56(+5.95%)
Sep 01, 2021 58.78 60.68 58.15 59.79 5,109,615 +1.34(+2.29%)
Aug 31, 2021 57.54 61.07 56.03 58.45 16,995,128 +7.21(+14.07%)
Aug 30, 2021 52.97 53.02 50.43 51.24 2,727,762 -1.36(-2.59%)
Aug 27, 2021 51.23 53.35 50.68 52.60 2,137,513 +1.44(+2.81%)
Aug 26, 2021 53.57 53.69 50.83 51.16 3,328,320 -3.09(-5.70%)
Aug 25, 2021 52.80 54.77 52.64 54.25 3,082,469 +1.20(+2.26%)
Aug 24, 2021 52.00 53.76 51.95 53.05 3,220,519 +1.86(+3.63%)
Aug 23, 2021 49.22 51.21 48.81 51.19 3,233,705 +2.55(+5.24%)
Aug 20, 2021 48.43 49.52 48.13 48.64 2,868,317 +0.74(+1.54%)
Aug 19, 2021 48.50 49.06 47.57 47.90 3,915,069 -1.94(-3.89%)
Aug 18, 2021 50.76 51.57 49.65 49.84 3,333,373 -1.01(-1.99%)
Aug 17, 2021 51.30 52.59 50.21 50.85 4,883,056 -1.96(-3.71%)
Aug 16, 2021 53.60 56.17 52.40 52.81 4,532,745 -2.11(-3.84%)
Aug 13, 2021 56.62 57.12 54.45 54.92 4,348,234 -2.39(-4.17%)
Aug 12, 2021 58.67 59.48 56.82 57.31 3,239,005 -2.00(-3.37%)
Aug 11, 2021 60.78 61.45 57.05 59.31 5,672,136 -0.77(-1.28%)
Aug 10, 2021 66.36 66.75 60.00 60.08 8,304,631 -4.42(-6.85%)
Aug 09, 2021 66.68 66.89 63.88 64.50 3,390,870 -1.34(-2.04%)
Aug 06, 2021 65.71 66.95 63.88 65.84 1,975,874 +0.19(+0.29%)
Aug 05, 2021 63.06 66.37 62.69 65.65 2,036,313 +2.34(+3.70%)
Aug 04, 2021 63.25 64.82 63.05 63.31 1,520,617 -0.04(-0.06%)
Aug 03, 2021 63.70 64.47 61.80 63.35 1,548,409 -0.30(-0.47%)
Aug 02, 2021 63.19 65.27 62.76 63.65 1,844,376 +0.70(+1.11%)
Jul 30, 2021 62.65 64.59 62.15 62.95 1,557,201 -1.37(-2.13%)
Jul 29, 2021 64.43 65.50 63.34 64.32 2,031,847 +1.18(+1.87%)
Jul 28, 2021 61.08 63.35 60.50 63.14 1,538,134 +2.33(+3.83%)
Jul 27, 2021 62.20 62.60 58.94 60.81 2,237,300 -1.76(-2.81%)
Jul 26, 2021 64.04 65.11 62.14 62.57 2,187,705 -1.23(-1.93%)
Jul 23, 2021 63.61 64.07 62.10 63.80 1,276,106 +0.47(+0.74%)
Jul 22, 2021 64.14 64.48 61.80 63.33 1,330,195 -0.46(-0.72%)
Jul 21, 2021 62.20 64.77 62.04 63.79 2,112,632 +1.74(+2.80%)
Jul 20, 2021 61.90 62.97 59.51 62.05 3,071,655 +0.61(+0.99%)
Jul 19, 2021 57.83 61.95 57.56 61.44 4,115,759 +1.84(+3.09%)
Jul 16, 2021 60.80 61.19 58.52 59.60 2,100,233 -0.73(-1.21%)
Jul 15, 2021 61.33 63.30 59.42 60.33 2,757,034 -0.69(-1.13%)
Jul 14, 2021 64.84 66.00 60.11 61.02 4,010,410 -3.61(-5.59%)
Jul 13, 2021 64.15 67.57 63.98 64.63 3,334,718 +0.10(+0.15%)
Jul 12, 2021 64.71 65.37 62.90 64.53 1,984,825 +0.24(+0.37%)
Jul 09, 2021 62.58 64.35 60.86 64.29 3,757,525 +2.17(+3.49%)
Jul 08, 2021 61.56 63.61 60.91 62.12 5,953,457 -2.33(-3.62%)
Jul 07, 2021 69.64 70.44 64.14 64.45 5,010,895 -4.94(-7.12%)
Jul 06, 2021 71.80 72.40 67.76 69.39 4,514,244 +1.12(+1.64%)
Jul 02, 2021 78.60 78.61 65.90 68.27 11,266,008 -9.98(-12.75%)
Jul 01, 2021 76.58 78.66 75.62 78.25 2,260,636 +2.22(+2.92%)
Jun 30, 2021 77.76 77.76 75.25 76.03 2,555,880 -1.73(-2.22%)
Jun 29, 2021 80.08 80.48 76.58 77.76 1,871,096 -2.41(-3.01%)
Jun 28, 2021 78.89 80.88 78.26 80.17 2,233,390 +2.67(+3.45%)
Jun 25, 2021 79.69 80.04 77.30 77.50 3,588,769 -2.02(-2.54%)
Jun 24, 2021 75.20 79.58 74.30 79.52 3,537,475 +5.53(+7.47%)
Jun 23, 2021 72.29 74.73 71.80 73.99 2,796,825 +2.30(+3.21%)
Jun 22, 2021 67.88 71.85 66.26 71.69 3,162,310 +3.97(+5.86%)
Jun 21, 2021 67.03 68.55 65.57 67.72 2,015,355 +0.15(+0.22%)
Jun 18, 2021 69.58 70.58 66.91 67.57 2,373,116 -2.45(-3.50%)
Jun 17, 2021 68.50 72.07 68.50 70.02 2,563,688 +1.08(+1.57%)
Jun 16, 2021 69.30 70.96 66.89 68.94 2,377,344 -1.01(-1.44%)
Jun 15, 2021 72.25 73.03 69.13 69.95 2,096,715 -2.23(-3.09%)
Jun 14, 2021 74.41 75.90 71.88 72.18 2,446,572 -1.72(-2.33%)
Jun 11, 2021 71.90 74.35 71.26 73.90 2,295,272 +2.84(+4.00%)
Jun 10, 2021 71.88 73.30 70.37 71.06 1,852,255 -0.83(-1.15%)
Jun 09, 2021 74.00 74.51 71.25 71.89 2,347,250 -1.68(-2.28%)
Jun 08, 2021 72.66 74.83 71.61 73.57 3,274,573 +2.18(+3.05%)
Jun 07, 2021 67.56 72.02 65.80 71.39 3,868,267 +3.62(+5.34%)
Jun 04, 2021 66.96 69.77 66.73 67.77 2,758,770 +0.76(+1.13%)
Jun 03, 2021 63.20 68.62 62.81 67.01 4,460,725 +1.98(+3.04%)
Jun 02, 2021 69.76 70.38 63.06 65.03 8,723,220 -2.68(-3.96%)
Jun 01, 2021 67.01 68.50 64.71 67.71 4,012,665 +1.54(+2.33%)
May 28, 2021 67.01 67.50 64.95 66.17 1,764,766 -0.21(-0.32%)
May 27, 2021 64.57 66.63 63.12 66.38 1,893,107 +0.81(+1.24%)
May 26, 2021 62.48 65.84 62.40 65.57 2,199,641 +3.81(+6.17%)
May 25, 2021 64.00 64.96 61.35 61.76 2,392,324 -1.71(-2.69%)
May 24, 2021 63.00 64.88 61.98 63.47 1,863,771 +1.60(+2.59%)
May 21, 2021 64.24 64.40 61.81 61.87 1,958,281 -0.74(-1.18%)
May 20, 2021 62.49 63.52 60.51 62.61 2,216,740 +1.38(+2.25%)
May 19, 2021 57.12 61.29 56.88 61.23 2,448,521 +0.96(+1.59%)
May 18, 2021 59.91 62.57 58.93 60.27 2,485,436 +1.87(+3.20%)
May 17, 2021 57.86 59.45 56.77 58.40 2,050,378 -0.71(-1.20%)
May 14, 2021 57.51 59.97 56.29 59.11 2,060,028 +2.34(+4.12%)
May 13, 2021 60.00 61.12 55.12 56.77 3,284,733 -1.42(-2.44%)
May 12, 2021 59.70 62.26 57.48 58.19 2,559,509 -4.59(-7.31%)
May 11, 2021 53.20 63.92 53.02 62.78 3,964,237 +2.72(+4.53%)
May 10, 2021 62.67 62.87 59.60 60.06 3,296,639 -5.04(-7.74%)
May 07, 2021 64.27 66.81 63.16 65.10 3,673,454 +3.87(+6.32%)
May 06, 2021 66.10 66.39 59.52 61.23 5,746,698 -6.39(-9.45%)
May 05, 2021 70.18 71.34 66.67 67.62 2,337,381 -1.81(-2.61%)
May 04, 2021 69.74 70.49 66.63 69.43 3,413,022 -2.10(-2.94%)
May 03, 2021 75.66 76.00 70.43 71.53 3,094,547 -3.90(-5.17%)
Apr 30, 2021 73.73 77.51 72.70 75.43 3,930,600 +3.05(+4.21%)
Apr 29, 2021 74.67 74.94 70.90 72.38 2,135,731 -1.20(-1.63%)
Apr 28, 2021 74.00 74.60 72.72 73.58 1,824,377 -1.57(-2.09%)
Apr 27, 2021 76.50 77.18 74.30 75.15 1,806,290 -1.56(-2.03%)
Apr 26, 2021 74.60 77.08 72.84 76.71 1,794,317 +2.61(+3.52%)
Apr 23, 2021 73.12 75.33 73.10 74.10 1,663,600 +1.49(+2.05%)
Apr 22, 2021 74.69 75.66 70.86 72.61 3,028,373 -0.55(-0.75%)
Apr 21, 2021 68.93 73.83 67.27 73.16 3,724,480 +3.23(+4.62%)
Apr 20, 2021 71.50 72.78 68.15 69.93 2,940,219 -1.92(-2.67%)
Apr 19, 2021 74.00 76.48 70.60 71.85 3,746,425 -3.44(-4.57%)
Apr 16, 2021 78.81 79.04 75.16 75.29 3,353,400 -3.03(-3.87%)
Apr 15, 2021 87.03 87.65 77.37 78.32 4,655,048 -5.78(-6.87%)
Apr 14, 2021 88.47 91.69 83.56 84.10 2,891,362 -4.57(-5.15%)
Apr 13, 2021 89.89 93.33 85.21 88.67 3,597,668 +0.57(+0.65%)
Apr 12, 2021 86.78 88.50 81.85 88.10 2,664,962 +1.41(+1.63%)
Apr 09, 2021 85.35 87.05 83.18 86.69 2,036,500 +0.16(+0.18%)
Apr 08, 2021 83.48 89.77 82.79 86.53 3,943,689 +4.79(+5.86%)
Apr 07, 2021 84.23 88.14 80.42 81.74 3,563,386 -3.51(-4.12%)
Apr 06, 2021 81.69 86.46 81.30 85.25 2,440,542 +3.43(+4.19%)
Apr 05, 2021 84.01 85.29 78.31 81.82 2,836,046 -0.45(-0.55%)
Apr 01, 2021 84.56 85.34 81.58 82.27 2,727,300 +1.91(+2.38%)
Mar 31, 2021 76.29 82.31 75.41 80.36 3,939,019 +5.85(+7.85%)
Mar 30, 2021 71.14 75.45 69.32 74.51 2,888,297 +3.18(+4.46%)
Mar 29, 2021 74.62 76.25 70.62 71.33 2,233,469 -4.33(-5.72%)
Mar 26, 2021 75.39 78.57 72.10 75.66 2,842,100 -0.03(-0.04%)
Mar 25, 2021 70.06 76.47 68.51 75.69 4,796,134 +2.18(+2.97%)
Mar 24, 2021 87.69 87.92 72.25 73.51 6,200,382 -11.78(-13.81%)
Mar 23, 2021 89.35 93.95 83.67 85.29 5,533,435 -4.06(-4.54%)
Mar 22, 2021 83.77 91.39 81.55 89.35 5,368,113 +8.35(+10.31%)
Mar 19, 2021 77.01 82.77 76.92 81.00 3,930,300 +3.97(+5.15%)
Mar 18, 2021 80.00 82.67 76.44 77.03 3,320,828 -5.64(-6.82%)
Mar 17, 2021 75.67 84.77 73.02 82.67 4,612,496 +3.16(+3.97%)
Mar 16, 2021 85.43 85.96 76.55 79.51 4,068,368 -4.75(-5.64%)
Mar 15, 2021 87.10 87.39 82.62 84.26 2,780,957 -2.94(-3.37%)
Mar 12, 2021 80.32 89.28 79.00 87.20 4,343,800 +0.22(+0.25%)
Mar 11, 2021 80.99 87.08 78.60 86.98 5,460,478 +11.09(+14.61%)
Mar 10, 2021 74.00 83.30 74.00 75.89 6,212,865 +4.38(+6.13%)
Mar 09, 2021 66.08 73.87 64.56 71.51 5,899,784 +9.59(+15.49%)
Mar 08, 2021 74.81 76.20 61.80 61.92 6,779,703 -12.08(-16.32%)
Mar 05, 2021 79.86 81.15 66.00 74.00 8,513,100 -4.82(-6.12%)
Mar 04, 2021 87.34 91.95 75.58 78.82 6,654,651 -11.85(-13.07%)
Mar 03, 2021 94.20 95.84 86.80 90.67 3,969,407 -2.35(-2.53%)
Mar 02, 2021 95.00 102.56 92.50 93.02 6,060,569 -1.72(-1.82%)
Mar 01, 2021 87.00 95.46 84.25 94.74 6,007,092 +12.17(+14.74%)
Feb 26, 2021 76.78 85.76 72.25 82.57 6,167,300 +10.19(+14.08%)
Feb 25, 2021 78.44 81.67 70.60 72.38 4,934,394 -6.63(-8.39%)
Feb 24, 2021 81.40 82.19 77.42 79.01 3,225,017 -2.99(-3.65%)
Feb 23, 2021 71.03 82.37 66.00 82.00 5,848,987 +3.87(+4.95%)
Feb 22, 2021 82.41 84.25 77.38 78.13 2,965,738 -6.84(-8.05%)
Feb 19, 2021 82.47 88.19 81.81 84.97 3,306,700 +5.04(+6.31%)
Feb 18, 2021 79.00 81.67 76.50 79.93 3,080,996 -2.58(-3.13%)
Feb 17, 2021 80.46 86.19 78.24 82.51 3,368,021 -0.45(-0.54%)
Feb 16, 2021 87.00 87.87 82.12 82.96 2,672,831 -2.63(-3.07%)
Feb 12, 2021 86.00 90.90 84.56 85.59 2,782,300 -1.13(-1.30%)
Feb 11, 2021 90.45 90.85 84.38 86.72 2,384,312 -2.13(-2.40%)
Feb 10, 2021 94.90 94.90 82.10 88.85 4,387,655 -3.18(-3.46%)
Feb 09, 2021 87.63 97.70 87.15 92.03 3,654,100 +1.04(+1.14%)
Feb 08, 2021 90.20 91.29 84.17 90.99 4,200,209 +2.91(+3.30%)
Feb 05, 2021 76.80 88.20 76.69 88.08 6,382,200 +10.89(+14.11%)
Feb 04, 2021 75.90 84.15 70.51 77.19 14,490,637 +12.75(+19.79%)
Feb 03, 2021 64.78 64.80 62.19 64.44 3,406,327 +0.68(+1.07%)
Feb 02, 2021 61.25 64.12 59.84 63.76 2,510,448 +3.96(+6.62%)
Feb 01, 2021 59.18 60.19 57.22 59.80 2,057,162 +2.59(+4.53%)
Jan 29, 2021 60.71 62.30 56.81 57.21 2,514,700 -3.87(-6.34%)
Jan 28, 2021 59.80 62.76 59.55 61.08 1,893,559 +3.08(+5.31%)
Jan 27, 2021 58.44 61.85 54.01 58.00 3,936,298 -3.94(-6.36%)
Jan 26, 2021 64.50 65.25 61.32 61.94 1,966,477 -2.76(-4.27%)
Jan 25, 2021 68.45 70.40 60.19 64.70 3,806,652 -3.23(-4.75%)
Jan 22, 2021 60.60 67.98 60.31 67.93 2,830,900 +5.92(+9.55%)
Jan 21, 2021 64.51 65.00 61.32 62.01 2,512,288 -2.36(-3.67%)
Jan 20, 2021 58.83 65.12 57.77 64.37 4,952,678 +6.30(+10.85%)
Jan 19, 2021 57.38 58.45 55.42 58.07 2,635,458 +2.08(+3.71%)
Jan 15, 2021 59.50 59.80 54.38 55.99 3,260,000 -3.98(-6.64%)
Jan 14, 2021 58.24 60.86 57.53 59.97 2,814,102 +2.35(+4.08%)
Jan 13, 2021 55.64 59.66 55.25 57.62 4,025,345 +2.77(+5.05%)
Jan 12, 2021 51.44 55.00 49.96 54.85 2,726,417 +4.21(+8.31%)
Jan 11, 2021 49.80 52.97 49.17 50.64 1,760,538 -1.47(-2.82%)
Jan 08, 2021 53.58 54.69 51.11 52.11 2,640,600 +0.54(+1.05%)
Jan 07, 2021 50.13 52.62 50.10 51.57 2,266,905 +2.48(+5.05%)
Jan 06, 2021 50.00 50.74 47.78 49.09 3,503,841 -2.52(-4.88%)
Jan 05, 2021 51.70 53.46 51.20 51.61 2,462,924 -0.71(-1.36%)
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.