Skip to main content

Digital Turbine (NQ: APPS )

22.01 -3.50 (-13.72%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 1.030 1.040 1.000 1.030 144,548 -0.01(-0.96%)
Jun 29, 2017 1.050 1.070 1.000 1.040 405,179 -0.02(-1.89%)
Jun 28, 2017 1.080 1.100 1.050 1.060 124,532 -0.02(-1.85%)
Jun 27, 2017 1.090 1.090 0.9964 1.080 301,407 +0.00(+0.00%)
Jun 26, 2017 1.100 1.111 1.030 1.080 139,478 -0.01(-0.92%)
Jun 23, 2017 1.090 1.125 1.060 1.090 227,358 +0.01(+0.93%)
Jun 22, 2017 1.040 1.080 1.030 1.080 124,881 +0.04(+3.85%)
Jun 21, 2017 1.020 1.060 1.000 1.040 100,589 +0.01(+0.97%)
Jun 20, 2017 1.030 1.040 1.000 1.030 525,771 +0.00(+0.00%)
Jun 19, 2017 1.030 1.035 0.9800 1.030 737,977 -0.01(-0.96%)
Jun 16, 2017 1.030 1.090 1.010 1.040 480,738 +0.01(+0.97%)
Jun 15, 2017 1.100 1.100 0.9500 1.030 1,060,713 +0.05(+5.07%)
Jun 14, 2017 1.010 1.020 0.9500 0.9803 308,600 -0.02(-1.97%)
Jun 13, 2017 1.010 1.020 0.9800 1.000 75,717 +0.01(+1.25%)
Jun 12, 2017 1.010 1.020 0.9649 0.9877 253,493 -0.05(-5.03%)
Jun 09, 2017 1.010 1.040 0.9800 1.040 103,489 +0.03(+2.97%)
Jun 08, 2017 1.000 1.020 0.9663 1.010 82,872 +0.01(+1.00%)
Jun 07, 2017 1.010 1.040 1.000 1.000 198,226 +0.00(+0.00%)
Jun 06, 2017 0.9817 1.020 0.9400 1.000 148,416 -0.02(-1.96%)
Jun 05, 2017 1.050 1.050 0.9450 1.020 317,780 -0.04(-3.77%)
Jun 02, 2017 1.050 1.080 1.040 1.060 87,084 +0.00(+0.00%)
Jun 01, 2017 1.120 1.130 1.060 1.060 168,056 -0.05(-4.50%)
May 31, 2017 1.120 1.120 1.050 1.110 250,325 +0.01(+0.91%)
May 30, 2017 1.170 1.170 1.080 1.100 109,263 -0.08(-6.78%)
May 26, 2017 1.160 1.180 1.100 1.180 145,743 +0.01(+0.85%)
May 25, 2017 1.130 1.200 1.080 1.170 339,363 +0.03(+2.63%)
May 24, 2017 1.180 1.180 1.070 1.140 752,075 -0.03(-2.56%)
May 23, 2017 1.170 1.190 1.110 1.170 104,747 +0.00(+0.00%)
May 22, 2017 1.190 1.200 1.150 1.170 106,791 -0.03(-2.50%)
May 19, 2017 1.180 1.210 1.150 1.200 253,525 +0.02(+1.69%)
May 18, 2017 1.140 1.190 1.140 1.180 153,667 +0.04(+3.51%)
May 17, 2017 1.140 1.159 1.020 1.140 155,151 -0.02(-1.72%)
May 16, 2017 1.180 1.190 1.130 1.160 337,267 -0.03(-2.52%)
May 15, 2017 1.200 1.210 1.170 1.190 147,934 -0.01(-0.83%)
May 12, 2017 1.240 1.240 1.170 1.200 345,546 -0.01(-0.83%)
May 11, 2017 1.230 1.230 1.170 1.210 423,928 -0.03(-2.42%)
May 10, 2017 1.250 1.265 1.200 1.240 353,879 -0.01(-0.80%)
May 09, 2017 1.200 1.250 1.180 1.250 342,617 +0.07(+5.93%)
May 08, 2017 1.150 1.190 1.150 1.180 302,113 +0.01(+0.85%)
May 05, 2017 1.150 1.170 1.110 1.170 176,465 +0.01(+0.86%)
May 04, 2017 1.180 1.190 1.160 1.160 365,463 -0.03(-2.52%)
May 03, 2017 1.180 1.190 1.150 1.190 215,249 +0.01(+0.85%)
May 02, 2017 1.150 1.180 1.130 1.180 347,479 +0.02(+1.72%)
May 01, 2017 1.150 1.180 1.090 1.160 548,126 +0.03(+2.65%)
Apr 28, 2017 1.060 1.130 1.050 1.130 760,108 +0.06(+5.61%)
Apr 27, 2017 1.020 1.110 1.020 1.070 1,549,448 +0.05(+4.90%)
Apr 26, 2017 1.000 1.069 0.9700 1.020 684,116 +0.04(+3.76%)
Apr 25, 2017 0.9900 1.010 0.9601 0.9830 524,202 +0.03(+3.47%)
Apr 24, 2017 0.9400 0.9700 0.9352 0.9500 158,661 +0.01(+1.06%)
Apr 21, 2017 0.9200 0.9450 0.9160 0.9400 151,295 +0.04(+4.20%)
Apr 20, 2017 0.9300 0.9500 0.9008 0.9021 291,108 +0.01(+1.36%)
Apr 19, 2017 0.8800 0.9173 0.8800 0.8900 256,124 +0.01(+0.86%)
Apr 18, 2017 0.9400 0.9400 0.8782 0.8824 99,803 -0.03(-3.25%)
Apr 17, 2017 0.9210 0.9450 0.9100 0.9120 31,181 -0.01(-1.53%)
Apr 13, 2017 0.9200 0.9450 0.9100 0.9262 100,817 -0.00(-0.39%)
Apr 12, 2017 0.9300 0.9400 0.9100 0.9298 51,142 -0.00(-0.04%)
Apr 11, 2017 0.9500 0.9500 0.9302 0.9302 73,571 -0.00(-0.02%)
Apr 10, 2017 0.9500 0.9500 0.9300 0.9304 35,311 -0.00(-0.49%)
Apr 07, 2017 0.9200 0.9700 0.9200 0.9350 134,038 +0.02(+1.63%)
Apr 06, 2017 0.9100 0.9300 0.9100 0.9200 110,457 +0.00(+0.00%)
Apr 05, 2017 0.9400 0.9400 0.9100 0.9200 176,357 +0.01(+1.10%)
Apr 04, 2017 0.9390 0.9400 0.9100 0.9100 185,401 +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.