Digital Turbine (NQ: APPS )

39.69 USD -2.88 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.040 2.070 1.960 2.030 514,584 -0.01(-0.49%)
Jan 30, 2018 2.060 2.100 2.060 2.040 473,320 -0.02(-0.97%)
Jan 29, 2018 2.150 2.250 2.057 2.060 2,366,933 +0.03(+1.48%)
Jan 26, 2018 2.050 2.060 2.010 2.030 324,405 +0.00(+0.25%)
Jan 25, 2018 2.050 2.069 2.010 2.025 258,606 -0.02(-1.22%)
Jan 24, 2018 2.120 2.120 2.000 2.050 618,910 -0.04(-1.91%)
Jan 23, 2018 2.130 2.150 2.060 2.090 389,921 -0.03(-1.42%)
Jan 22, 2018 2.120 2.130 2.000 2.120 494,849 +0.02(+0.95%)
Jan 19, 2018 2.100 2.140 2.070 2.100 356,564 +0.00(+0.00%)
Jan 18, 2018 2.150 2.040 2.100 1,327,210 +0.05(+2.44%)
Jan 17, 2018 2.000 2.090 1.920 2.050 1,545,925 +0.10(+5.13%)
Jan 16, 2018 2.000 2.029 1.910 1.950 862,616 -0.04(-2.01%)
Jan 12, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 11, 2018 1.990 1.990 1.960 1.990 189,566 +0.00(+0.00%)
Jan 10, 2018 1.940 1.990 1.891 1.990 220,359 +0.06(+3.11%)
Jan 09, 2018 1.950 1.990 1.890 1.930 341,844 -0.03(-1.53%)
Jan 08, 2018 2.010 2.070 1.921 1.960 904,571 +0.00(+0.00%)
Jan 05, 2018 1.860 1.980 1.850 1.960 746,627 +0.10(+5.66%)
Jan 04, 2018 1.880 1.900 1.820 1.855 208,891 -0.02(-0.80%)
Jan 03, 2018 1.800 1.930 1.790 1.870 720,620 +0.08(+4.47%)
Jan 02, 2018 1.800 1.840 1.770 1.790 236,702 +0.00(+0.00%)
Dec 29, 2017 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 28, 2017 1.810 1.813 1.770 1.790 92,446 -0.02(-1.10%)
Dec 27, 2017 1.860 1.870 1.780 1.810 187,788 +0.00(+0.00%)
Dec 26, 2017 1.820 1.840 1.761 1.810 149,095 -0.02(-1.09%)
Dec 22, 2017 1.840 1.850 1.780 1.830 115,884 -0.03(-1.61%)
Dec 21, 2017 1.800 1.869 1.770 1.860 237,426 +0.08(+4.49%)
Dec 20, 2017 1.800 1.800 1.750 1.780 158,255 -0.01(-0.56%)
Dec 19, 2017 1.800 1.840 1.770 1.790 362,793 -0.01(-0.56%)
Dec 18, 2017 1.810 1.820 1.800 1.800 165,709 +0.01(+0.56%)
Dec 15, 2017 1.850 1.850 1.790 1.790 769,467 -0.04(-2.19%)
Dec 14, 2017 1.870 1.910 1.820 1.830 785,257 -0.02(-1.08%)
Dec 13, 2017 1.800 1.980 1.790 1.850 1,373,751 +0.05(+2.78%)
Dec 12, 2017 1.700 1.950 1.681 1.800 1,456,328 +0.11(+6.51%)
Dec 11, 2017 1.650 1.700 1.650 1.690 254,766 +0.03(+1.81%)
Dec 08, 2017 1.600 1.680 1.600 1.660 190,728 +0.06(+3.75%)
Dec 07, 2017 1.610 1.670 1.600 1.600 140,083 -0.02(-1.23%)
Dec 06, 2017 1.670 1.700 1.600 1.620 243,321 -0.05(-2.99%)
Dec 05, 2017 1.640 1.740 1.620 1.670 160,657 +0.00(+0.00%)
Dec 04, 2017 1.690 1.690 1.645 1.670 244,590 -0.02(-1.18%)
Dec 01, 2017 1.780 1.780 1.540 1.690 803,674 -0.07(-3.98%)
Nov 30, 2017 1.750 1.810 1.710 1.760 358,513 +0.00(+0.00%)
Nov 29, 2017 1.840 1.920 1.760 1.760 623,515 -0.08(-4.35%)
Nov 28, 2017 1.780 1.890 1.740 1.840 1,212,578 +0.09(+5.14%)
Nov 27, 2017 1.790 1.820 1.740 1.750 351,863 -0.04(-2.23%)
Nov 24, 2017 1.790 1.820 1.760 1.790 155,991 +0.00(+0.00%)
Nov 22, 2017 1.750 1.825 1.750 1.790 310,881 +0.03(+1.70%)
Nov 21, 2017 1.780 1.839 1.760 1.760 510,613 -0.03(-1.68%)
Nov 20, 2017 1.820 1.900 1.700 1.790 584,942 +0.03(+1.70%)
Nov 17, 2017 1.670 1.786 1.627 1.760 1,115,372 +0.11(+6.67%)
Nov 16, 2017 1.570 1.670 1.550 1.650 589,202 +0.08(+5.10%)
Nov 15, 2017 1.580 1.600 1.540 1.570 321,170 -0.04(-2.48%)
Nov 14, 2017 1.580 1.640 1.541 1.610 364,069 +0.02(+1.26%)
Nov 13, 2017 1.490 1.590 1.490 1.590 770,216 +0.11(+7.43%)
Nov 10, 2017 1.490 1.550 1.458 1.480 199,954 -0.01(-0.67%)
Nov 09, 2017 1.560 1.563 1.450 1.490 359,462 -0.09(-5.70%)
Nov 08, 2017 1.620 1.620 1.570 1.580 294,710 +0.01(+0.64%)
Nov 07, 2017 1.580 1.600 1.558 1.570 155,540 -0.01(-0.63%)
Nov 06, 2017 1.560 1.620 1.542 1.580 304,220 +0.00(+0.00%)
Nov 03, 2017 1.570 1.585 1.520 1.580 149,651 +0.01(+0.64%)
Nov 02, 2017 1.560 1.580 1.510 1.570 250,990 +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.