NASDAQ, APPS End of Day and Historical Stock Data [Digital Turbine]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, APPS:

02 Sep 2025

LAST: 4.150	CHANGE: 0.05	OPEN: 4.310	HIGH: 4.620	ASK: 1.510	VOLUME: 5.15M
LAST: 4.150	CHG(%): 1.19	PREV: 4.200	LOW: 4.085	BID: 26.330

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	4.310	4.620	4.085	4.150	5.15M
29 Aug 25	4.260	4.310	4.130	4.200	1.85M
28 Aug 25	4.200	4.270	4.170	4.260	2.19M
27 Aug 25	4.280	4.410	4.170	4.190	2.76M
26 Aug 25	4.110	4.355	4.060	4.270	2.74M
25 Aug 25	4.210	4.230	4.080	4.100	1.9M
22 Aug 25	3.860	4.250	3.820	4.230	2.43M
21 Aug 25	3.880	3.955	3.790	3.860	1.54M
20 Aug 25	3.940	3.960	3.775	3.890	2.82M
19 Aug 25	4.140	4.180	3.930	3.970	4.33M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	4.21
MA10:	4.11
MA20:	4.30
MA50:	4.99
MA100:	4.62
MA200:	3.63
STO9:	38.16
STO14:	38.16
RSI14:	45.86
WPR14:	-45.28
MTM14:	-0.24
ROC14:	-0.05
ATR:	0.24
Week High:	4.62
Week Low:	4.06
Month High:	5.77
Month Low:	3.78
Year High:	7.77
Year Low:	1.18
Volatility:	55.64

RECENT SPLITS

Date	Ratio
15 Apr 2013	1-5
18 Aug 2006	25-10