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

Applovin Corp Cl A (NQ: APP )

68.86 -2.04 (-2.88%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 13.34 13.71 13.29 13.50 2,296,637 +0.09(+0.67%)
Feb 27, 2023 14.45 14.56 13.37 13.41 2,751,108 -0.80(-5.63%)
Feb 24, 2023 14.06 14.51 14.01 14.21 3,171,028 -0.28(-1.93%)
Feb 23, 2023 14.65 15.05 14.12 14.49 3,341,354 -0.68(-4.48%)
Feb 22, 2023 14.20 15.31 14.11 15.17 3,225,863 +0.97(+6.83%)
Feb 21, 2023 14.62 14.79 14.19 14.20 2,920,739 -0.79(-5.27%)
Feb 17, 2023 15.45 15.59 14.93 14.99 2,701,121 -0.61(-3.91%)
Feb 16, 2023 16.21 16.59 15.59 15.60 3,154,774 -1.27(-7.53%)
Feb 15, 2023 15.94 17.02 15.79 16.87 3,881,480 +0.90(+5.64%)
Feb 14, 2023 15.59 16.22 15.17 15.97 3,282,193 +0.11(+0.69%)
Feb 13, 2023 15.39 16.11 14.38 15.86 4,817,256 +0.57(+3.73%)
Feb 10, 2023 15.71 16.14 15.14 15.29 5,111,606 -0.82(-5.09%)
Feb 09, 2023 17.27 17.38 16.05 16.11 14,673,471 +3.43(+27.05%)
Feb 08, 2023 12.75 13.12 12.42 12.68 7,016,525 -0.17(-1.32%)
Feb 07, 2023 12.58 12.93 12.35 12.85 2,901,865 +0.25(+1.98%)
Feb 06, 2023 12.94 13.14 12.49 12.60 3,519,414 -0.62(-4.69%)
Feb 03, 2023 13.49 14.04 13.17 13.22 2,688,518 -0.97(-6.84%)
Feb 02, 2023 13.96 14.53 13.48 14.19 5,437,001 +0.83(+6.21%)
Feb 01, 2023 12.76 13.36 12.44 13.36 3,002,090 +0.66(+5.20%)
Jan 31, 2023 12.30 12.71 12.18 12.70 2,206,999 +0.49(+4.01%)
Jan 30, 2023 12.20 12.48 11.81 12.21 2,764,120 -0.38(-3.02%)
Jan 27, 2023 11.76 12.68 11.76 12.59 2,602,615 +0.69(+5.80%)
Jan 26, 2023 12.22 12.28 11.77 11.90 1,905,853 +0.08(+0.68%)
Jan 25, 2023 11.50 11.91 11.01 11.82 1,903,193 -0.08(-0.67%)
Jan 24, 2023 11.84 12.19 11.72 11.90 2,775,017 -0.08(-0.67%)
Jan 23, 2023 11.02 11.99 10.96 11.98 2,707,294 +1.04(+9.51%)
Jan 20, 2023 10.27 10.95 10.13 10.94 1,960,167 +0.76(+7.47%)
Jan 19, 2023 10.40 10.62 10.09 10.18 1,856,515 -0.52(-4.86%)
Jan 18, 2023 11.04 11.22 10.65 10.70 1,975,591 -0.20(-1.83%)
Jan 17, 2023 10.79 11.08 10.44 10.90 2,863,137 +0.09(+0.83%)
Jan 13, 2023 10.44 10.90 10.33 10.81 1,345,499 +0.13(+1.22%)
Jan 12, 2023 10.83 10.89 10.30 10.68 1,727,042 -0.08(-0.74%)
Jan 11, 2023 10.40 10.78 10.30 10.76 2,544,500 +0.39(+3.76%)
Jan 10, 2023 10.07 10.37 9.950 10.37 3,943,932 +0.19(+1.87%)
Jan 09, 2023 9.950 10.53 9.920 10.18 3,275,644 +0.46(+4.73%)
Jan 06, 2023 9.890 9.935 9.215 9.720 4,199,762 -0.13(-1.32%)
Jan 05, 2023 9.710 10.01 9.435 9.850 4,029,133 -1.05(-9.63%)
Jan 04, 2023 10.98 11.18 10.57 10.90 3,545,377 +0.17(+1.58%)
Jan 03, 2023 10.81 11.14 10.47 10.73 2,575,205 +0.20(+1.90%)
Dec 30, 2022 10.13 10.60 10.13 10.53 2,578,053 +0.10(+0.96%)
Dec 29, 2022 9.530 10.57 9.435 10.43 2,600,542 +1.03(+10.96%)
Dec 28, 2022 9.220 9.440 9.140 9.400 2,474,336 +0.10(+1.08%)
Dec 27, 2022 9.800 9.800 9.230 9.300 2,569,002 -0.54(-5.49%)
Dec 23, 2022 9.850 9.915 9.670 9.840 2,601,387 +0.00(+0.00%)
Dec 22, 2022 9.940 10.05 9.525 9.840 3,079,481 -0.36(-3.53%)
Dec 21, 2022 9.950 10.43 9.780 10.20 3,541,005 +0.37(+3.76%)
Dec 20, 2022 9.410 9.930 9.400 9.830 2,406,540 +0.35(+3.69%)
Dec 19, 2022 9.850 9.850 9.450 9.480 2,003,438 -0.34(-3.46%)
Dec 16, 2022 9.710 9.975 9.590 9.820 6,300,103 +0.06(+0.61%)
Dec 15, 2022 10.17 10.36 9.735 9.760 5,541,474 -0.77(-7.31%)
Dec 14, 2022 10.48 10.76 10.25 10.53 4,061,314 -0.03(-0.28%)
Dec 13, 2022 11.40 11.93 10.32 10.56 6,844,823 -0.14(-1.31%)
Dec 12, 2022 10.45 10.70 10.33 10.70 4,098,831 +0.34(+3.28%)
Dec 09, 2022 10.33 10.57 10.19 10.36 5,542,299 -0.04(-0.38%)
Dec 08, 2022 10.41 10.95 10.18 10.40 5,612,774 -0.39(-3.61%)
Dec 07, 2022 10.92 11.14 10.58 10.79 5,111,963 -0.31(-2.79%)
Dec 06, 2022 12.86 12.86 10.79 11.10 6,688,062 -1.73(-13.48%)
Dec 05, 2022 14.17 14.25 12.69 12.83 3,803,075 -1.45(-10.15%)
Dec 02, 2022 14.08 14.49 13.81 14.28 2,783,044 -0.01(-0.07%)
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.