Skip to main content

Digital Turbine (NQ: APPS )

25.28 -1.93 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,635,355 +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%)
Jan 04, 2021 57.42 57.93 51.12 52.32 3,086,461 -4.24(-7.50%)
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 3,783,061 +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 5,093,177 +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%)
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.