Skip to main content

Digital Turbine (NQ: APPS )

26.52 +1.48 (+5.91%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.100 5.160 4.870 5.000 11,298,500 -0.06(-1.19%)
Jun 27, 2019 4.760 5.100 4.760 5.060 3,054,256 +0.38(+8.12%)
Jun 26, 2019 4.590 4.700 4.550 4.680 953,528 +0.12(+2.63%)
Jun 25, 2019 4.630 4.720 4.500 4.560 1,327,942 -0.09(-1.94%)
Jun 24, 2019 4.730 4.790 4.550 4.650 1,008,607 -0.08(-1.69%)
Jun 21, 2019 4.640 4.740 4.470 4.730 1,079,700 +0.07(+1.50%)
Jun 20, 2019 4.820 4.840 4.600 4.660 1,215,450 -0.07(-1.48%)
Jun 19, 2019 4.570 4.850 4.520 4.730 1,751,625 +0.22(+4.88%)
Jun 18, 2019 4.580 4.680 4.450 4.510 1,031,479 +0.01(+0.22%)
Jun 17, 2019 4.730 4.810 4.480 4.500 1,237,281 -0.22(-4.66%)
Jun 14, 2019 4.680 4.810 4.550 4.720 1,194,800 +0.03(+0.64%)
Jun 13, 2019 4.650 4.720 4.490 4.690 1,152,483 +0.05(+1.08%)
Jun 12, 2019 4.390 4.670 4.380 4.640 916,019 +0.24(+5.45%)
Jun 11, 2019 4.640 4.660 4.362 4.400 1,202,252 -0.01(-0.23%)
Jun 10, 2019 4.790 4.960 4.390 4.410 2,161,184 -0.34(-7.16%)
Jun 07, 2019 4.740 4.930 4.666 4.750 2,172,500 +0.11(+2.37%)
Jun 06, 2019 4.600 4.700 4.390 4.640 1,909,878 +0.00(+0.00%)
Jun 05, 2019 4.400 4.670 4.290 4.640 3,852,941 +0.35(+8.16%)
Jun 04, 2019 4.020 4.400 3.950 4.290 6,413,354 +0.61(+16.58%)
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.