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

Applovin Corp Cl A (NQ: APP )

69.70 -1.49 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 28, 2021 69.85 75.18 69.00 74.31 864,594 +4.63(+6.64%)
May 27, 2021 68.87 71.91 67.09 69.68 1,112,651 +1.06(+1.54%)
May 26, 2021 69.34 69.98 67.54 68.62 529,368 -1.33(-1.90%)
May 25, 2021 70.01 72.53 67.59 69.95 1,028,553 -0.36(-0.51%)
May 24, 2021 68.42 70.73 66.52 70.31 833,893 +1.96(+2.87%)
May 21, 2021 69.00 70.17 65.88 68.35 880,310 +0.45(+0.66%)
May 20, 2021 66.30 68.55 66.30 67.90 964,180 +3.29(+5.09%)
May 19, 2021 62.50 65.27 61.54 64.61 603,701 +0.32(+0.50%)
May 18, 2021 62.01 65.89 61.91 64.29 1,122,068 +1.85(+2.96%)
May 17, 2021 56.17 62.87 55.83 62.44 1,033,526 +5.18(+9.05%)
May 14, 2021 50.24 57.82 50.01 57.26 1,198,906 +7.39(+14.82%)
May 13, 2021 52.31 54.89 49.41 49.87 1,645,358 -2.38(-4.56%)
May 12, 2021 52.57 53.44 49.66 52.25 1,348,891 -1.21(-2.26%)
May 11, 2021 54.43 54.95 50.75 53.46 1,483,387 -2.04(-3.68%)
May 10, 2021 59.21 59.21 54.47 55.50 1,348,359 -1.76(-3.07%)
May 07, 2021 57.73 57.95 55.76 57.26 552,603 +0.33(+0.58%)
May 06, 2021 57.98 57.98 54.72 56.93 1,329,370 -1.25(-2.15%)
May 05, 2021 58.77 59.29 57.51 58.18 645,052 -0.37(-0.63%)
May 04, 2021 59.78 60.00 57.82 58.55 879,088 -1.51(-2.51%)
May 03, 2021 58.53 60.41 58.53 60.06 516,157 +2.05(+3.53%)
Apr 30, 2021 59.41 59.56 57.80 58.01 284,000 -1.16(-1.96%)
Apr 29, 2021 59.00 59.83 58.82 59.17 292,894 +0.42(+0.71%)
Apr 28, 2021 58.42 60.04 58.07 58.75 309,565 -0.10(-0.17%)
Apr 27, 2021 60.00 61.11 58.71 58.85 630,252 -0.95(-1.59%)
Apr 26, 2021 58.77 59.81 57.65 59.80 796,280 +1.30(+2.22%)
Apr 23, 2021 62.10 62.94 58.45 58.50 1,230,300 -3.60(-5.80%)
Apr 22, 2021 61.95 62.95 60.51 62.10 845,075 +0.29(+0.47%)
Apr 21, 2021 60.49 62.21 56.53 61.81 3,607,101 +1.66(+2.76%)
Apr 20, 2021 60.04 61.90 58.99 60.15 3,055,473 +1.29(+2.19%)
Apr 19, 2021 60.00 61.00 55.71 58.86 4,639,992 -2.14(-3.51%)
Apr 16, 2021 65.00 65.20 58.65 61.00 4,199,300 -4.20(-6.44%)
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.