Digital Turbine (NQ: APPS )

87.05 USD +0.28 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 68.64 69.88 67.34 68.75 2,448,022 +0.63(+0.92%)
Sep 29, 2021 71.44 72.39 68.06 68.12 2,994,805 -2.42(-3.43%)
Sep 28, 2021 73.59 74.75 69.72 70.54 4,077,714 -5.23(-6.90%)
Sep 27, 2021 73.84 76.60 72.61 75.77 3,028,475 +1.91(+2.59%)
Sep 24, 2021 72.23 74.40 70.92 73.86 2,929,575 +0.10(+0.14%)
Sep 23, 2021 70.99 74.03 69.87 73.76 4,904,167 +3.35(+4.76%)
Sep 22, 2021 65.95 71.74 65.01 70.41 5,496,884 +4.90(+7.48%)
Sep 21, 2021 63.86 65.93 62.45 65.51 3,299,438 +2.34(+3.70%)
Sep 20, 2021 63.43 65.09 61.79 63.17 3,910,310 -3.69(-5.52%)
Sep 17, 2021 63.81 67.48 63.43 66.86 7,048,632 +3.70(+5.86%)
Sep 16, 2021 61.96 64.32 61.83 63.16 2,709,441 +0.86(+1.38%)
Sep 15, 2021 61.35 62.53 60.37 62.30 2,617,711 +0.87(+1.42%)
Sep 14, 2021 62.54 64.69 61.00 61.43 3,000,237 -0.72(-1.16%)
Sep 13, 2021 62.08 62.48 59.10 62.15 2,799,705 +0.26(+0.42%)
Sep 10, 2021 64.18 64.45 61.74 61.89 2,843,139 -2.19(-3.42%)
Sep 09, 2021 60.08 64.62 60.04 64.08 3,508,888 +2.96(+4.84%)
Sep 08, 2021 62.69 63.30 59.58 61.12 3,501,664 -2.49(-3.91%)
Sep 07, 2021 64.21 64.96 62.14 63.61 3,459,235 -0.28(-0.44%)
Sep 03, 2021 63.35 65.29 62.75 63.89 16,941,045 +0.54(+0.85%)
Sep 02, 2021 60.44 64.54 60.05 63.35 6,978,825 +3.56(+5.95%)
Sep 01, 2021 58.78 60.68 58.15 59.79 5,109,615 +1.34(+2.29%)
Aug 31, 2021 57.54 61.07 56.03 58.45 16,995,128 +7.21(+14.07%)
Aug 30, 2021 52.97 53.03 50.43 51.24 2,727,762 -1.36(-2.59%)
Aug 27, 2021 51.23 53.35 50.68 52.60 2,137,513 +1.44(+2.81%)
Aug 26, 2021 53.57 53.69 50.83 51.16 3,328,320 -3.09(-5.70%)
Aug 25, 2021 52.80 54.77 52.64 54.25 3,082,469 +1.20(+2.26%)
Aug 24, 2021 52.00 53.76 51.95 53.05 3,220,519 +1.86(+3.63%)
Aug 23, 2021 49.22 51.21 48.81 51.19 3,233,705 +2.55(+5.24%)
Aug 20, 2021 48.43 49.52 48.13 48.64 2,868,317 +0.74(+1.54%)
Aug 19, 2021 48.50 49.06 47.57 47.90 3,915,069 -1.94(-3.89%)
Aug 18, 2021 50.76 51.57 49.65 49.84 3,333,373 -1.01(-1.99%)
Aug 17, 2021 51.30 52.59 50.21 50.85 4,883,056 -1.96(-3.71%)
Aug 16, 2021 53.60 56.17 52.40 52.81 4,532,745 -2.11(-3.84%)
Aug 13, 2021 56.62 57.12 54.45 54.92 4,348,234 -2.39(-4.17%)
Aug 12, 2021 58.67 59.48 56.82 57.31 3,239,005 -2.00(-3.37%)
Aug 11, 2021 60.78 61.45 57.05 59.31 5,672,136 -0.77(-1.28%)
Aug 10, 2021 66.36 66.75 60.00 60.08 8,304,631 -4.42(-6.85%)
Aug 09, 2021 66.68 66.89 63.88 64.50 3,390,870 -1.34(-2.04%)
Aug 06, 2021 65.71 66.95 63.88 65.84 1,975,874 +0.19(+0.29%)
Aug 05, 2021 63.06 66.37 62.69 65.65 2,036,313 +2.34(+3.70%)
Aug 04, 2021 63.25 64.82 63.05 63.31 1,520,617 -0.04(-0.06%)
Aug 03, 2021 63.70 64.47 61.80 63.35 1,548,409 -0.30(-0.47%)
Aug 02, 2021 63.19 65.27 62.76 63.65 1,844,376 +0.70(+1.11%)
Jul 30, 2021 62.65 64.59 62.15 62.95 1,557,201 -1.37(-2.13%)
Jul 29, 2021 64.43 65.50 63.34 64.32 2,031,847 +1.18(+1.87%)
Jul 28, 2021 61.08 63.35 60.50 63.14 1,538,134 +2.33(+3.83%)
Jul 27, 2021 62.20 62.60 58.94 60.81 2,237,300 -1.76(-2.81%)
Jul 26, 2021 64.04 65.11 62.14 62.57 2,187,705 -1.23(-1.93%)
Jul 23, 2021 63.61 64.07 62.10 63.80 1,276,106 +0.47(+0.74%)
Jul 22, 2021 64.14 64.48 61.80 63.33 1,330,195 -0.46(-0.72%)
Jul 21, 2021 62.20 64.77 62.04 63.79 2,112,632 +1.74(+2.80%)
Jul 20, 2021 61.90 62.97 59.51 62.05 3,071,655 +0.61(+0.99%)
Jul 19, 2021 57.83 61.95 57.56 61.44 4,115,759 +1.84(+3.09%)
Jul 16, 2021 60.80 61.19 58.52 59.60 2,100,233 -0.73(-1.21%)
Jul 15, 2021 61.33 63.30 59.42 60.33 2,757,034 -0.69(-1.13%)
Jul 14, 2021 64.84 66.00 60.11 61.02 4,010,410 -3.61(-5.59%)
Jul 13, 2021 64.15 67.57 63.98 64.63 3,334,718 +0.10(+0.15%)
Jul 12, 2021 64.71 65.37 62.90 64.53 1,984,825 +0.24(+0.37%)
Jul 09, 2021 62.58 64.35 60.86 64.29 3,757,525 +2.17(+3.49%)
Jul 08, 2021 61.56 63.61 60.91 62.12 5,953,457 -2.33(-3.62%)
Jul 07, 2021 69.64 70.44 64.14 64.45 5,010,895 -4.94(-7.12%)
Jul 06, 2021 71.80 72.40 67.76 69.39 4,514,244 +1.12(+1.64%)
Jul 02, 2021 78.60 78.61 65.90 68.27 11,266,008 -9.98(-12.75%)
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.