Skip to main content

Applovin Corp Cl A (NQ: APP )

14.28 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 14.08 14.49 13.81 14.28 2,783,044 -0.01(-0.07%)
Dec 01, 2022 14.30 14.39 13.87 14.29 3,662,390 -0.12(-0.83%)
Nov 30, 2022 13.25 14.46 13.18 14.41 8,646,253 +0.97(+7.22%)
Nov 29, 2022 13.61 13.79 13.29 13.44 2,156,583 -0.04(-0.30%)
Nov 28, 2022 13.45 14.08 13.43 13.48 2,572,339 -0.54(-3.85%)
Nov 25, 2022 13.87 14.71 13.79 14.02 884,645 -0.08(-0.57%)
Nov 23, 2022 13.92 14.27 13.82 14.10 2,215,039 +0.14(+1.00%)
Nov 22, 2022 13.17 14.01 13.00 13.96 2,074,357 +0.66(+4.96%)
Nov 21, 2022 13.70 13.79 13.02 13.30 2,902,700 -0.65(-4.66%)
Nov 18, 2022 14.77 14.77 13.67 13.95 2,219,633 -0.41(-2.86%)
Nov 17, 2022 14.01 14.65 13.84 14.36 2,674,135 -0.21(-1.44%)
Nov 16, 2022 15.05 15.05 14.29 14.57 3,972,689 -0.95(-6.12%)
Nov 15, 2022 16.21 16.38 15.14 15.52 5,376,329 +0.16(+1.04%)
Nov 14, 2022 16.61 16.73 15.32 15.36 4,589,346 -1.58(-9.33%)
Nov 11, 2022 15.60 17.39 15.39 16.94 5,328,116 +0.66(+4.05%)
Nov 10, 2022 15.65 16.40 14.90 16.28 10,644,460 +2.54(+18.49%)
Nov 09, 2022 14.83 14.83 13.20 13.74 7,815,690 -1.44(-9.49%)
Nov 08, 2022 14.97 15.80 14.32 15.18 3,509,407 +0.24(+1.61%)
Nov 07, 2022 15.12 15.28 14.33 14.94 2,828,128 +0.10(+0.67%)
Nov 04, 2022 15.68 15.81 14.38 14.84 2,813,276 -0.45(-2.94%)
Nov 03, 2022 15.69 16.03 15.26 15.29 2,596,464 -0.78(-4.85%)
Nov 02, 2022 17.24 15.99 16.07 2,620,081 -1.05(-6.13%)
Nov 01, 2022 17.64 18.56 17.08 17.12 2,333,183 +0.16(+0.94%)
Oct 31, 2022 17.18 17.52 16.74 16.96 1,749,182 -0.43(-2.47%)
Oct 28, 2022 17.37 17.63 16.89 17.39 1,446,504 -0.19(-1.08%)
Oct 27, 2022 18.35 18.84 17.51 17.58 2,431,526 -0.41(-2.28%)
Oct 26, 2022 18.28 18.82 17.82 17.99 1,650,071 -0.81(-4.31%)
Oct 25, 2022 17.82 18.88 17.82 18.80 1,862,284 +1.13(+6.40%)
Oct 24, 2022 17.50 17.98 16.81 17.67 1,941,149 +0.15(+0.86%)
Oct 21, 2022 17.49 17.53 16.47 17.52 2,212,140 -0.28(-1.57%)
Oct 20, 2022 17.43 18.44 17.35 17.80 1,855,073 +0.36(+2.06%)
Oct 19, 2022 18.08 18.26 17.16 17.44 1,973,321 -1.19(-6.39%)
Oct 18, 2022 19.24 19.41 18.06 18.63 2,503,117 +0.19(+1.03%)
Oct 17, 2022 18.56 19.18 18.33 18.44 2,229,351 +0.61(+3.42%)
Oct 14, 2022 19.05 19.14 17.64 17.83 1,911,394 -0.51(-2.78%)
Oct 13, 2022 17.25 18.48 16.79 18.34 2,706,077 +0.24(+1.33%)
Oct 12, 2022 17.69 18.15 17.47 18.10 2,042,734 +0.33(+1.86%)
Oct 11, 2022 18.32 18.39 17.34 17.77 1,892,688 -0.71(-3.84%)
Oct 10, 2022 19.42 19.58 18.44 18.48 1,608,295 -0.74(-3.85%)
Oct 07, 2022 19.84 19.87 18.60 19.22 1,895,867 -1.32(-6.43%)
Oct 06, 2022 20.67 21.17 20.17 20.54 1,235,631 -0.22(-1.06%)
Oct 05, 2022 20.55 21.03 20.23 20.76 1,538,470 -0.48(-2.26%)
Oct 04, 2022 21.04 21.79 20.62 21.24 2,654,189 +0.82(+4.02%)
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.