Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applovin Corp Cl A (NQ: APP )

81.48 -1.02 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.