Indicators

Applovin Corp Cl A (NQ: APP )

70.57 -2.42 (-3.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.