Skip to main content

Applovin Corp Cl A (NQ: APP )

69.36 +0.50 (+0.73%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.