Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applovin Corp Cl A (NQ: APP )

83.84 -0.72 (-0.86%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 82.50 85.15 81.42 84.57 6,470,479 +2.08(+2.52%)
May 17, 2024 83.25 83.92 81.92 82.49 3,337,161 -0.74(-0.89%)
May 16, 2024 83.84 84.50 82.71 83.23 4,621,325 -0.83(-0.99%)
May 15, 2024 84.10 84.39 82.53 84.06 5,307,804 +0.62(+0.74%)
May 14, 2024 81.12 83.89 80.01 83.44 7,762,103 -2.93(-3.39%)
May 13, 2024 87.05 87.13 83.51 86.37 5,018,846 -0.06(-0.07%)
May 10, 2024 85.74 87.96 84.81 86.43 4,971,049 +1.74(+2.05%)
May 09, 2024 83.27 88.50 80.67 84.69 15,125,669 +10.69(+14.45%)
May 08, 2024 75.73 76.63 73.62 74.00 6,311,376 -3.09(-4.01%)
May 07, 2024 76.40 78.28 75.32 77.09 3,394,105 +0.24(+0.31%)
May 06, 2024 75.80 77.56 75.30 76.85 2,828,481 +1.78(+2.37%)
May 03, 2024 73.00 75.28 72.50 75.07 2,974,743 +2.60(+3.59%)
May 02, 2024 71.25 73.05 70.68 72.47 2,397,310 +2.73(+3.91%)
May 01, 2024 70.73 72.36 69.37 69.74 2,645,926 -0.83(-1.18%)
Apr 30, 2024 72.36 73.28 70.51 70.57 3,686,179 -2.42(-3.32%)
Apr 29, 2024 72.64 73.67 71.53 72.99 3,819,694 -0.83(-1.12%)
Apr 26, 2024 70.09 74.59 69.97 73.82 5,381,261 +4.61(+6.66%)
Apr 25, 2024 66.46 69.78 65.62 69.21 4,564,809 -0.49(-0.70%)
Apr 24, 2024 71.80 72.98 68.46 69.70 3,856,449 -1.48(-2.09%)
Apr 23, 2024 68.86 71.67 68.86 71.19 2,526,084 +3.34(+4.92%)
Apr 22, 2024 67.30 68.25 65.70 67.85 2,468,457 +1.05(+1.57%)
Apr 19, 2024 68.16 69.18 66.21 66.80 2,614,725 -2.06(-2.99%)
Apr 18, 2024 71.47 71.83 68.31 68.86 3,701,673 -2.04(-2.88%)
Apr 17, 2024 72.75 73.19 70.36 70.90 2,392,920 -1.42(-1.96%)
Apr 16, 2024 70.81 73.29 70.45 72.32 2,811,301 +0.89(+1.25%)
Apr 15, 2024 74.34 75.09 71.28 71.43 4,105,299 -4.14(-5.48%)
Apr 12, 2024 77.50 78.04 74.49 75.57 2,563,815 -2.67(-3.41%)
Apr 11, 2024 77.21 78.88 75.22 78.24 2,776,484 +1.90(+2.49%)
Apr 10, 2024 74.71 77.53 74.32 76.34 2,924,082 -0.18(-0.24%)
Apr 09, 2024 78.30 79.55 75.33 76.52 4,197,760 -1.53(-1.96%)
Apr 08, 2024 77.18 78.29 75.05 78.05 3,905,872 +3.25(+4.35%)
Apr 05, 2024 71.95 75.85 70.83 74.80 4,151,387 +2.02(+2.77%)
Apr 04, 2024 73.10 75.83 72.49 72.78 4,690,132 -0.08(-0.11%)
Apr 03, 2024 69.76 73.68 69.51 72.86 7,316,090 +3.14(+4.50%)
Apr 02, 2024 67.40 69.76 67.20 69.72 3,216,455 +0.58(+0.84%)
Apr 01, 2024 69.04 69.43 67.80 69.14 1,735,498 -0.08(-0.12%)
Mar 28, 2024 68.85 69.09 69.09 69.22 2,602,080 +0.36(+0.52%)
Mar 27, 2024 71.25 71.59 66.29 68.86 4,049,704 -2.23(-3.14%)
Mar 26, 2024 72.80 74.55 70.57 71.09 5,233,133 -1.51(-2.08%)
Mar 25, 2024 70.61 73.25 70.39 72.60 2,617,721 +1.37(+1.92%)
Mar 22, 2024 72.00 72.31 70.26 71.23 6,505,125 -0.68(-0.95%)
Mar 21, 2024 71.52 73.48 71.03 71.91 3,400,651 +1.39(+1.97%)
Mar 20, 2024 68.18 71.07 67.28 70.52 3,849,205 +2.88(+4.26%)
Mar 19, 2024 66.99 68.00 63.73 67.64 5,961,354 -0.51(-0.75%)
Mar 18, 2024 63.75 68.82 63.59 68.15 7,559,218 +5.02(+7.95%)
Mar 15, 2024 62.58 63.91 62.14 63.13 4,651,276 -0.06(-0.09%)
Mar 14, 2024 63.43 64.31 62.50 63.19 3,869,993 +0.10(+0.16%)
Mar 13, 2024 60.99 63.21 60.80 63.09 3,591,644 +1.98(+3.24%)
Mar 12, 2024 61.15 61.35 59.92 61.11 3,947,214 +1.08(+1.80%)
Mar 11, 2024 62.80 62.95 59.30 60.03 4,416,866 -3.39(-5.35%)
Mar 08, 2024 64.04 65.67 62.54 63.42 3,862,429 +0.23(+0.36%)
Mar 07, 2024 63.00 63.38 62.31 63.19 4,283,475 +0.57(+0.91%)
Mar 06, 2024 62.53 63.84 61.12 62.62 4,372,275 +1.66(+2.72%)
Mar 05, 2024 60.75 61.69 60.02 60.96 3,944,930 -0.91(-1.47%)
Mar 04, 2024 62.50 63.49 61.60 61.87 4,656,408 -0.39(-0.63%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.