Skip to main content

Digital Turbine (NQ: APPS )

14.91 -0.36 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 15.01 15.46 14.66 14.91 2,215,850 -0.36(-2.36%)
Sep 22, 2022 16.31 16.48 15.12 15.27 2,069,146 -1.18(-7.17%)
Sep 21, 2022 16.76 17.49 16.31 16.45 2,194,651 -0.18(-1.08%)
Sep 20, 2022 16.90 17.01 16.61 16.63 2,100,552 -0.46(-2.69%)
Sep 19, 2022 16.24 17.13 16.23 17.09 2,664,748 +0.61(+3.70%)
Sep 16, 2022 17.07 17.19 16.39 16.48 3,383,345 -1.21(-6.84%)
Sep 15, 2022 17.71 18.66 17.54 17.69 2,104,472 -0.36(-1.97%)
Sep 14, 2022 18.10 18.25 17.47 18.05 1,671,253 -0.07(-0.41%)
Sep 13, 2022 19.02 19.21 18.05 18.12 2,538,985 -2.21(-10.87%)
Sep 12, 2022 19.00 20.42 19.00 20.33 2,080,594 +1.46(+7.74%)
Sep 09, 2022 18.20 19.20 18.17 18.87 1,885,046 +1.11(+6.25%)
Sep 08, 2022 17.15 18.04 17.04 17.76 1,669,665 +0.23(+1.31%)
Sep 07, 2022 17.04 17.57 16.80 17.53 1,729,273 +0.44(+2.57%)
Sep 06, 2022 17.65 17.66 16.92 17.09 1,877,151 -0.49(-2.79%)
Sep 02, 2022 17.99 18.16 17.29 17.58 2,013,623 -0.14(-0.79%)
Sep 01, 2022 18.05 18.19 17.15 17.72 2,332,495 -0.75(-4.06%)
Aug 31, 2022 19.00 19.28 18.27 18.47 1,900,987 -0.15(-0.81%)
Aug 30, 2022 19.68 19.88 18.26 18.62 1,922,654 -0.55(-2.87%)
Aug 29, 2022 19.17 20.04 19.12 19.17 1,712,976 -0.44(-2.24%)
Aug 26, 2022 21.50 21.66 19.58 19.61 1,814,723 -1.98(-9.17%)
Aug 25, 2022 21.48 21.85 21.09 21.59 1,255,968 +0.49(+2.32%)
Aug 24, 2022 21.18 21.82 21.07 21.10 1,126,290 +0.00(+0.00%)
Aug 23, 2022 21.39 22.09 21.01 21.10 1,542,084 -0.26(-1.22%)
Aug 22, 2022 21.69 22.14 21.22 21.36 1,667,493 -0.85(-3.83%)
Aug 19, 2022 23.20 23.43 22.11 22.21 1,929,122 -1.76(-7.34%)
Aug 18, 2022 23.64 24.14 23.31 23.97 1,634,782 +0.33(+1.40%)
Aug 17, 2022 24.25 24.65 23.25 23.64 2,696,331 -1.34(-5.36%)
Aug 16, 2022 24.30 25.00 23.71 24.98 3,111,194 +0.49(+2.00%)
Aug 15, 2022 23.47 24.59 23.22 24.49 2,717,439 +0.79(+3.33%)
Aug 12, 2022 23.29 23.82 22.68 23.70 2,026,166 +0.79(+3.45%)
Aug 11, 2022 23.73 24.32 22.64 22.91 2,810,768 -0.42(-1.80%)
Aug 10, 2022 22.54 24.03 22.27 23.33 3,305,462 +2.03(+9.53%)
Aug 09, 2022 23.00 24.61 21.04 21.30 5,117,190 -2.40(-10.13%)
Aug 08, 2022 23.45 24.56 22.90 23.70 3,519,727 +0.82(+3.58%)
Aug 05, 2022 22.35 23.41 21.75 22.88 2,856,550 -0.27(-1.17%)
Aug 04, 2022 22.93 23.49 22.43 23.15 2,980,048 +0.75(+3.35%)
Aug 03, 2022 21.21 22.61 21.14 22.40 2,810,458 +1.45(+6.92%)
Aug 02, 2022 19.72 21.40 19.54 20.95 2,236,817 +0.85(+4.23%)
Aug 01, 2022 19.85 20.52 19.14 20.10 2,253,748 +0.03(+0.15%)
Jul 29, 2022 19.75 20.18 18.92 20.07 2,888,201 +0.16(+0.80%)
Jul 28, 2022 19.36 19.92 18.44 19.91 3,198,691 +0.52(+2.68%)
Jul 27, 2022 19.27 19.72 18.98 19.39 3,677,251 +0.83(+4.47%)
Jul 26, 2022 18.83 18.88 18.06 18.56 2,144,875 -0.66(-3.43%)
Jul 25, 2022 19.42 19.52 18.80 19.22 1,546,806 -0.28(-1.44%)
Jul 22, 2022 20.39 20.91 19.33 19.50 2,886,925 -1.85(-8.67%)
Jul 21, 2022 20.80 21.38 20.39 21.35 2,661,202 +0.32(+1.52%)
Jul 20, 2022 19.02 21.31 19.01 21.03 3,663,724 +2.18(+11.56%)
Jul 19, 2022 18.32 18.97 17.85 18.85 1,953,367 +1.30(+7.41%)
Jul 18, 2022 17.64 18.36 17.44 17.55 2,720,099 +0.61(+3.60%)
Jul 15, 2022 16.75 17.16 16.26 16.94 1,728,808 +0.52(+3.17%)
Jul 14, 2022 16.58 16.77 15.82 16.42 2,136,861 -0.29(-1.74%)
Jul 13, 2022 15.98 16.95 15.64 16.71 2,563,388 +0.38(+2.33%)
Jul 12, 2022 16.49 16.90 15.94 16.33 1,981,105 -0.18(-1.09%)
Jul 11, 2022 17.22 17.46 16.39 16.51 2,042,032 -1.00(-5.71%)
Jul 08, 2022 17.70 18.20 17.37 17.51 1,967,056 -0.56(-3.10%)
Jul 07, 2022 17.79 18.58 17.79 18.07 2,715,120 +0.24(+1.35%)
Jul 06, 2022 18.93 19.20 17.68 17.83 3,007,607 -1.15(-6.06%)
Jul 05, 2022 16.99 19.00 16.55 18.98 4,789,407 +1.79(+10.41%)
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.