Skip to main content

Digital Turbine (NQ: APPS )

26.66 +1.62 (+6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 54.25 54.94 51.39 53.06 2,630,226 -1.15(-2.12%)
Nov 29, 2021 56.51 56.99 53.13 54.21 2,373,189 -0.66(-1.20%)
Nov 26, 2021 55.90 57.89 54.20 54.87 2,127,949 -1.47(-2.61%)
Nov 24, 2021 55.37 57.62 54.66 56.34 2,087,974 +0.49(+0.88%)
Nov 23, 2021 57.10 58.94 54.94 55.85 3,207,269 -4.95(-8.14%)
Nov 22, 2021 60.89 61.12 56.02 60.80 4,099,308 +0.16(+0.26%)
Nov 19, 2021 62.97 63.25 60.50 60.64 2,267,697 -1.08(-1.75%)
Nov 18, 2021 63.26 61.91 60.77 61.72 2,349,827 -1.11(-1.77%)
Nov 17, 2021 65.50 65.53 62.11 62.83 2,986,269 -2.94(-4.47%)
Nov 16, 2021 65.88 66.43 64.62 65.77 2,038,218 -0.66(-0.99%)
Nov 15, 2021 70.05 70.40 63.54 66.43 5,416,231 -3.31(-4.75%)
Nov 12, 2021 70.89 71.64 68.76 69.74 1,950,781 -0.27(-0.39%)
Nov 11, 2021 70.20 70.81 67.58 70.01 2,602,825 +1.27(+1.85%)
Nov 10, 2021 71.39 68.74 2,796,663 -3.91(-5.38%)
Nov 09, 2021 73.20 75.45 71.35 72.65 2,468,115 +0.02(+0.03%)
Nov 08, 2021 71.41 74.74 71.15 72.63 2,642,033 +2.10(+2.98%)
Nov 05, 2021 71.72 72.93 70.16 70.53 3,402,804 -2.43(-3.33%)
Nov 04, 2021 75.01 75.88 70.79 72.96 5,688,344 +0.15(+0.21%)
Nov 03, 2021 83.80 83.91 72.50 72.81 12,231,843 -17.09(-19.01%)
Nov 02, 2021 91.00 92.40 88.33 89.90 3,060,352 -1.50(-1.64%)
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.