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 (%)
Mar 31, 2017 0.9800 0.9900 0.8899 0.9400 328,163 -0.02(-2.08%)
Mar 30, 2017 0.9600 0.9800 0.9500 0.9600 277,906 +0.02(+2.13%)
Mar 29, 2017 0.8800 0.9500 0.8601 0.9400 276,998 +0.06(+6.82%)
Mar 28, 2017 0.8928 0.9000 0.8800 0.8800 199,046 -0.03(-3.30%)
Mar 27, 2017 0.9200 0.9200 0.8800 0.9100 249,239 -0.01(-1.09%)
Mar 24, 2017 0.9300 0.9600 0.9000 0.9200 585,654 -0.03(-2.90%)
Mar 23, 2017 0.9000 0.9700 0.9000 0.9475 303,300 +0.05(+5.34%)
Mar 22, 2017 0.9200 0.9200 0.8800 0.8995 39,972 +0.02(+2.22%)
Mar 21, 2017 0.8976 0.9200 0.8623 0.8800 134,520 +0.00(+0.00%)
Mar 20, 2017 0.8993 0.9200 0.8520 0.8800 81,176 -0.03(-3.30%)
Mar 17, 2017 0.8944 0.9300 0.8600 0.9100 65,925 +0.01(+1.00%)
Mar 16, 2017 0.8633 0.9500 0.8503 0.9010 208,492 +0.04(+4.37%)
Mar 15, 2017 0.8837 0.9000 0.7800 0.8633 44,337 -0.03(-3.00%)
Mar 14, 2017 0.9200 0.9200 0.8600 0.8900 91,174 -0.03(-2.84%)
Mar 13, 2017 0.9350 0.9350 0.9000 0.9160 130,398 +0.03(+2.92%)
Mar 10, 2017 0.8700 0.9100 0.8700 0.8900 262,658 +0.02(+2.30%)
Mar 09, 2017 0.8100 0.8800 0.7744 0.8700 115,375 +0.05(+5.71%)
Mar 08, 2017 0.8010 0.8400 0.8000 0.8230 217,898 +0.01(+1.60%)
Mar 07, 2017 0.8500 0.8599 0.8100 0.8100 125,500 -0.04(-4.71%)
Mar 06, 2017 0.9000 0.9000 0.8320 0.8500 123,876 -0.05(-5.03%)
Mar 03, 2017 0.8800 0.9200 0.8750 0.8950 96,128 -0.01(-0.56%)
Mar 02, 2017 0.8684 0.9000 0.8684 0.9000 142,409 +0.03(+3.64%)
Mar 01, 2017 0.8700 0.9300 0.8352 0.8684 582,704 -0.00(-0.18%)
Feb 28, 2017 0.8500 0.8880 0.8226 0.8700 175,946 +0.04(+4.59%)
Feb 27, 2017 0.8200 0.8876 0.7899 0.8318 215,952 +0.01(+1.44%)
Feb 24, 2017 0.8300 0.8590 0.8100 0.8200 160,647 -0.02(-2.46%)
Feb 23, 2017 0.8390 0.8500 0.8030 0.8407 116,402 +0.00(+0.08%)
Feb 22, 2017 0.7750 0.8400 0.7500 0.8400 105,206 +0.04(+4.93%)
Feb 21, 2017 0.8000 0.8500 0.7900 0.8005 143,109 -0.01(-1.17%)
Feb 17, 2017 0.8100 0.8100 0.8100 0 +0.10(+13.29%)
Feb 16, 2017 0.7000 0.7350 0.6943 0.7150 254,860 +0.01(+2.07%)
Feb 15, 2017 0.7055 0.7100 0.6950 0.7005 43,018 +0.00(+0.36%)
Feb 14, 2017 0.7000 0.7200 0.6900 0.6980 719,744 -0.00(-0.29%)
Feb 13, 2017 0.7300 0.7300 0.7000 0.7000 276,400 -0.03(-4.11%)
Feb 10, 2017 0.7200 0.7450 0.7129 0.7300 183,595 +0.02(+2.82%)
Feb 09, 2017 0.7487 0.7500 0.7000 0.7100 365,115 +0.01(+1.43%)
Feb 08, 2017 0.7100 0.7100 0.6900 0.7000 292,441 +0.00(+0.00%)
Feb 07, 2017 0.7001 0.7098 0.6900 0.7000 420,323 +0.01(+1.10%)
Feb 06, 2017 0.7245 0.7245 0.6910 0.6924 161,488 +0.00(+0.35%)
Feb 03, 2017 0.7200 0.7280 0.6900 0.6900 109,158 -0.02(-2.82%)
Feb 02, 2017 0.7487 0.7487 0.6900 0.7100 111,352 -0.01(-1.53%)
Feb 01, 2017 0.8663 0.8663 0.6900 0.7210 222,440 +0.04(+5.56%)
Jan 31, 2017 0.7000 0.7100 0.6706 0.6830 264,505 -0.02(-2.71%)
Jan 30, 2017 0.7000 0.7500 0.6700 0.7020 232,359 +0.00(+0.29%)
Jan 27, 2017 0.7200 0.7200 0.6750 0.7000 176,284 -0.01(-1.41%)
Jan 26, 2017 0.6900 0.7100 0.6800 0.7100 291,567 +0.02(+2.90%)
Jan 25, 2017 0.6900 0.6900 0.6700 0.6900 276,896 +0.02(+2.99%)
Jan 24, 2017 0.6700 0.6800 0.6649 0.6700 104,946 +0.01(+1.47%)
Jan 23, 2017 0.6700 0.6798 0.6500 0.6603 232,787 -0.03(-4.30%)
Jan 20, 2017 0.6780 0.7100 0.6700 0.6900 149,135 +0.02(+2.99%)
Jan 19, 2017 0.7100 0.7180 0.6700 0.6700 281,031 -0.01(-1.47%)
Jan 18, 2017 0.6700 0.7200 0.6700 0.6800 143,290 +0.01(+1.49%)
Jan 17, 2017 0.7000 0.7080 0.6702 0.6700 112,985 -0.03(-4.45%)
Jan 13, 2017 0.7012 0.7012 0.7012 0 +0.01(+1.62%)
Jan 12, 2017 0.7010 0.7120 0.6802 0.6900 59,900 -0.01(-1.43%)
Jan 11, 2017 0.7002 0.7230 0.7000 0.7000 139,415 +0.00(+0.00%)
Jan 10, 2017 0.7020 0.7245 0.6831 0.7000 123,126 -0.02(-2.78%)
Jan 09, 2017 0.7010 0.7500 0.6800 0.7200 132,767 +0.04(+5.46%)
Jan 06, 2017 0.6720 0.7500 0.6651 0.6827 386,560 -0.02(-2.47%)
Jan 05, 2017 0.7200 0.7280 0.6706 0.7000 76,166 +0.00(+0.00%)
Jan 04, 2017 0.6794 0.7391 0.6718 0.7000 130,033 +0.00(+0.00%)
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.