Skip to main content

Digital Turbine (NQ: APPS )

25.28 -1.93 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.020 1.100 1.000 1.070 616,591 +0.04(+3.88%)
Jun 29, 2016 1.020 1.040 0.9800 1.030 311,791 +0.02(+1.98%)
Jun 28, 2016 1.040 1.070 1.005 1.010 205,441 -0.03(-2.88%)
Jun 27, 2016 1.030 1.090 0.9800 1.040 363,485 -0.01(-0.95%)
Jun 24, 2016 1.040 1.080 0.9800 1.050 4,717,358 -0.02(-1.87%)
Jun 23, 2016 1.070 1.150 1.045 1.070 419,610 +0.01(+0.94%)
Jun 22, 2016 1.090 1.110 1.030 1.060 244,682 -0.02(-1.85%)
Jun 21, 2016 1.140 1.160 1.060 1.080 219,638 -0.05(-4.42%)
Jun 20, 2016 1.100 1.160 1.060 1.130 944,691 +0.04(+3.67%)
Jun 17, 2016 1.090 1.150 1.050 1.090 992,831 +0.03(+2.83%)
Jun 16, 2016 1.040 1.070 1.010 1.060 266,680 +0.01(+0.95%)
Jun 15, 2016 1.040 1.060 0.9770 1.050 221,336 +0.01(+0.96%)
Jun 14, 2016 0.9500 1.090 0.9500 1.040 503,644 -0.03(-2.80%)
Jun 13, 2016 1.020 1.100 0.9700 1.070 430,535 +0.07(+7.00%)
Jun 10, 2016 1.040 1.050 1.000 1.000 220,965 -0.04(-3.85%)
Jun 09, 2016 1.080 1.080 1.040 1.040 184,889 -0.04(-3.70%)
Jun 08, 2016 1.060 1.120 1.040 1.080 469,458 +0.03(+2.86%)
Jun 07, 2016 1.090 1.100 1.040 1.050 302,294 -0.03(-2.78%)
Jun 06, 2016 1.050 1.100 1.040 1.080 302,512 +0.02(+1.89%)
Jun 03, 2016 1.110 1.110 1.030 1.060 392,389 -0.04(-3.64%)
Jun 02, 2016 1.100 1.123 1.060 1.100 534,715 +0.01(+0.92%)
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.