기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Applovin Corporation | APP | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
76.40 | 75.32 | 78.28 | 77.09 | 76.85 |
APP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 72.36 | 78.28 | 69.37 | 72.88 | 2,905,327 | 4.73 | 6.54% |
1개월 | 78.75 | 79.55 | 65.62 | 72.33 | 3,260,814 | -1.66 | -2.11% |
3개월 | 45.33 | 79.55 | 45.1238 | 65.55 | 4,437,628 | 31.76 | 70.06% |
6개월 | 40.00 | 79.55 | 35.79 | 54.55 | 3,796,329 | 37.09 | 92.73% |
1년 | 17.20 | 79.55 | 17.20 | 45.00 | 3,261,395 | 59.89 | 348.20% |
3년 | 57.73 | 116.09 | 9.14 | 41.70 | 2,632,169 | 19.36 | 33.54% |
5년 | 70.00 | 116.09 | 9.14 | 42.00 | 2,618,159 | 7.09 | 10.13% |
APP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 76.85 | 1.78 | 2.37% | 75.80 | 77.56 | 75.30 | 2,827,429 |
04 5월(5) 2024 | 75.07 | 2.60 | 3.59% | 73.00 | 75.28 | 72.50 | 2,971,532 |
03 5월(5) 2024 | 72.47 | 2.73 | 3.91% | 71.255 | 73.05 | 70.68 | 2,397,023 |
02 5월(5) 2024 | 69.74 | -0.83 | -1.18% | 70.73 | 72.355 | 69.37 | 2,645,361 |
01 5월(5) 2024 | 70.57 | -2.42 | -3.32% | 72.36 | 73.28 | 70.51 | 3,685,292 |
30 4월(4) 2024 | 72.99 | -0.83 | -1.12% | 72.70 | 73.665 | 71.53 | 3,819,694 |
27 4월(4) 2024 | 73.82 | 4.61 | 6.66% | 70.09 | 74.59 | 69.97 | 5,379,530 |
26 4월(4) 2024 | 69.21 | -0.49 | -0.70% | 66.46 | 69.78 | 65.62 | 4,564,795 |
25 4월(4) 2024 | 69.70 | -1.49 | -2.09% | 71.80 | 72.98 | 68.46 | 3,856,114 |
24 4월(4) 2024 | 71.185 | 3.34 | 4.92% | 68.86 | 71.67 | 68.86 | 2,525,333 |
23 4월(4) 2024 | 67.85 | 1.05 | 1.57% | 67.30 | 68.25 | 65.70 | 2,467,248 |
20 4월(4) 2024 | 66.80 | -2.06 | -2.99% | 68.16 | 69.18 | 66.21 | 2,613,498 |
19 4월(4) 2024 | 68.86 | -2.04 | -2.88% | 71.47 | 71.83 | 68.31 | 3,701,642 |
18 4월(4) 2024 | 70.90 | -1.42 | -1.96% | 72.75 | 73.1882 | 70.36 | 2,391,940 |
17 4월(4) 2024 | 72.32 | 0.89 | 1.25% | 70.81 | 73.29 | 70.453 | 2,811,001 |
16 4월(4) 2024 | 71.43 | -4.14 | -5.48% | 74.34 | 75.095 | 71.28 | 4,104,888 |
13 4월(4) 2024 | 75.57 | -2.67 | -3.41% | 77.66 | 78.04 | 74.49 | 2,561,330 |
12 4월(4) 2024 | 78.24 | 1.90 | 2.49% | 77.21 | 78.875 | 75.22 | 2,771,447 |
11 4월(4) 2024 | 76.34 | -0.18 | -0.24% | 74.71 | 77.53 | 74.32 | 2,924,079 |
10 4월(4) 2024 | 76.52 | -1.53 | -1.96% | 78.75 | 79.55 | 75.335 | 4,197,111 |
09 4월(4) 2024 | 78.05 | 3.26 | 4.35% | 77.18 | 78.29 | 75.05 | 3,904,525 |