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

Applovin Corp Cl A (NQ: APP )

126.09 +2.09 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 124.00 126.68 123.51 126.09 9,910,242 +2.09(+1.69%)
Sep 19, 2024 126.50 128.19 122.41 124.00 6,983,667 +0.84(+0.68%)
Sep 18, 2024 123.30 125.75 120.64 123.16 7,243,659 -0.48(-0.39%)
Sep 17, 2024 118.16 124.77 117.26 123.64 9,426,982 +7.39(+6.36%)
Sep 16, 2024 111.40 116.97 110.90 116.25 6,963,670 +3.67(+3.26%)
Sep 13, 2024 106.85 112.88 105.94 112.58 8,598,404 +6.97(+6.60%)
Sep 12, 2024 97.35 106.45 97.35 105.61 9,797,592 +8.04(+8.24%)
Sep 11, 2024 87.55 98.10 87.12 97.57 7,893,583 +11.34(+13.15%)
Sep 10, 2024 87.90 88.28 85.23 86.23 2,827,945 -0.08(-0.09%)
Sep 09, 2024 85.89 88.20 84.73 86.31 3,564,302 +1.74(+2.06%)
Sep 06, 2024 88.19 88.56 82.51 84.57 4,251,021 -3.62(-4.10%)
Sep 05, 2024 86.56 89.42 86.56 88.19 2,018,626 +0.31(+0.35%)
Sep 04, 2024 87.37 89.86 85.41 87.88 2,575,350 -0.25(-0.28%)
Sep 03, 2024 92.62 92.81 87.78 88.13 3,301,678 -4.74(-5.10%)
Aug 30, 2024 92.00 93.70 90.69 92.87 4,581,583 +1.26(+1.38%)
Aug 29, 2024 88.29 93.69 88.29 91.61 4,594,546 +3.61(+4.10%)
Aug 28, 2024 88.90 89.80 87.11 88.00 3,218,655 -2.30(-2.55%)
Aug 27, 2024 88.99 90.89 87.63 90.30 1,876,211 +0.41(+0.46%)
Aug 26, 2024 89.99 92.33 89.57 89.89 2,054,927 -0.31(-0.34%)
Aug 23, 2024 90.11 91.30 88.32 90.20 1,910,210 +1.20(+1.35%)
Aug 22, 2024 91.40 92.50 88.70 89.00 3,144,702 -1.89(-2.08%)
Aug 21, 2024 86.59 91.10 86.29 90.89 3,545,081 +4.31(+4.98%)
Aug 20, 2024 85.65 88.70 85.00 86.58 2,363,725 +0.77(+0.89%)
Aug 19, 2024 86.00 86.30 84.17 85.81 1,873,230 -0.53(-0.62%)
Aug 16, 2024 84.43 87.02 83.61 86.35 2,782,248 +0.77(+0.90%)
Aug 15, 2024 86.01 86.94 84.19 85.58 3,520,556 +0.94(+1.11%)
Aug 14, 2024 80.14 85.60 80.14 84.64 6,272,081 +4.85(+6.08%)
Aug 13, 2024 76.34 80.17 75.89 79.79 3,919,231 +5.03(+6.73%)
Aug 12, 2024 77.59 78.19 74.12 74.76 4,957,202 -2.62(-3.39%)
Aug 09, 2024 76.50 78.15 72.81 77.38 4,907,318 +0.65(+0.85%)
Aug 08, 2024 70.05 76.86 66.16 76.73 9,464,406 +9.54(+14.20%)
Aug 07, 2024 72.00 73.00 66.97 67.19 7,294,759 -1.81(-2.62%)
Aug 06, 2024 68.99 70.50 67.32 69.00 4,258,302 +1.86(+2.77%)
Aug 05, 2024 62.09 68.72 60.67 67.14 3,560,747 -1.58(-2.30%)
Aug 02, 2024 70.53 71.55 68.08 68.72 4,367,964 -6.37(-8.48%)
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.