Digital Turbine (NQ: APPS )

37.97 USD +0.91 (+2.47%)
Streaming Delayed Price Updated: 2:13 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.61 63.77 60.94 60.99 1,709,603 -1.85(-2.94%)
Dec 30, 2021 61.21 64.39 61.21 62.84 3,746,865 +1.63(+2.66%)
Dec 29, 2021 61.29 62.19 58.55 61.21 5,311,613 -1.13(-1.81%)
Dec 28, 2021 70.52 70.52 60.86 62.34 16,369,139 -1.10(-1.73%)
Dec 27, 2021 62.10 64.26 62.04 63.44 1,925,549 +1.13(+1.81%)
Dec 23, 2021 61.11 63.13 60.45 62.31 2,122,741 +1.01(+1.65%)
Dec 22, 2021 59.25 61.44 59.03 61.30 2,432,040 +1.59(+2.66%)
Dec 21, 2021 57.24 59.84 55.54 59.71 2,946,177 +3.77(+6.74%)
Dec 20, 2021 52.51 56.77 52.51 55.94 2,980,105 +0.71(+1.29%)
Dec 17, 2021 50.38 55.62 50.18 55.23 4,507,265 +3.72(+7.22%)
Dec 16, 2021 54.90 56.04 50.88 51.51 3,456,265 -2.25(-4.19%)
Dec 15, 2021 50.09 53.88 48.68 53.76 3,527,103 +3.31(+6.56%)
Dec 14, 2021 49.83 51.63 48.29 50.45 2,481,254 -0.63(-1.24%)
Dec 13, 2021 52.93 53.68 50.01 51.08 2,479,364 -2.17(-4.07%)
Dec 10, 2021 55.75 56.63 52.75 53.25 2,370,664 -1.40(-2.56%)
Dec 09, 2021 56.95 58.88 54.07 54.65 2,862,674 -2.88(-5.01%)
Dec 08, 2021 55.00 58.21 53.38 57.53 4,047,146 +1.80(+3.23%)
Dec 07, 2021 53.99 58.00 53.89 55.73 7,059,206 +5.93(+11.91%)
Dec 06, 2021 47.99 49.86 45.00 49.80 3,143,736 +1.95(+4.07%)
Dec 03, 2021 51.30 51.30 46.28 47.85 3,998,062 -2.82(-5.56%)
Dec 02, 2021 50.15 51.50 48.79 50.67 2,971,205 +1.11(+2.24%)
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.