Digital Turbine (NQ: APPS )

47.82 USD -1.94 (-3.90%)
Streaming Delayed Price Updated: 12:08 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.7000 0.7100 0.6706 0.6830 264,505 -0.02(-2.71%)
Jan 30, 2017 0.7000 0.7500 0.6700 0.7020 232,359 +0.00(+0.29%)
Jan 27, 2017 0.7200 0.7200 0.6750 0.7000 176,284 -0.01(-1.41%)
Jan 26, 2017 0.6900 0.7100 0.6800 0.7100 291,567 +0.02(+2.90%)
Jan 25, 2017 0.6900 0.6900 0.6700 0.6900 276,896 +0.02(+2.99%)
Jan 24, 2017 0.6700 0.6800 0.6649 0.6700 104,946 +0.01(+1.47%)
Jan 23, 2017 0.6700 0.6798 0.6500 0.6603 232,787 -0.03(-4.30%)
Jan 20, 2017 0.6780 0.7100 0.6700 0.6900 149,135 +0.02(+2.99%)
Jan 19, 2017 0.7100 0.7180 0.6700 0.6700 281,031 -0.01(-1.47%)
Jan 18, 2017 0.6700 0.7200 0.6700 0.6800 143,290 +0.01(+1.49%)
Jan 17, 2017 0.7000 0.7080 0.6702 0.6700 112,985 -0.03(-4.45%)
Jan 13, 2017 0.7012 0.7012 0.7012 0 +0.01(+1.62%)
Jan 12, 2017 0.7010 0.7120 0.6802 0.6900 59,900 -0.01(-1.43%)
Jan 11, 2017 0.7002 0.7230 0.7000 0.7000 139,415 +0.00(+0.00%)
Jan 10, 2017 0.7020 0.7245 0.6831 0.7000 123,126 -0.02(-2.78%)
Jan 09, 2017 0.7010 0.7500 0.6800 0.7200 132,767 +0.04(+5.46%)
Jan 06, 2017 0.6720 0.7500 0.6651 0.6827 386,560 -0.02(-2.47%)
Jan 05, 2017 0.7200 0.7280 0.6706 0.7000 76,166 +0.00(+0.00%)
Jan 04, 2017 0.6794 0.7391 0.6718 0.7000 130,033 +0.00(+0.00%)
Jan 03, 2017 0.7000 0.7376 0.6700 0.7000 200,434 +0.02(+2.94%)
Dec 30, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 29, 2016 0.7150 0.7150 0.6800 0.6800 189,222 -0.03(-3.82%)
Dec 28, 2016 0.6712 0.7150 0.6606 0.7070 228,812 +0.01(+1.58%)
Dec 27, 2016 0.7000 0.7080 0.6500 0.6960 216,152 +0.01(+1.99%)
Dec 23, 2016 0.6824 0.6824 0.6824 0 -0.02(-2.51%)
Dec 22, 2016 0.7296 0.7296 0.6500 0.7000 541,635 -0.03(-4.11%)
Dec 21, 2016 0.7400 0.7400 0.6701 0.7300 472,136 +0.02(+2.82%)
Dec 20, 2016 0.7000 0.7204 0.6420 0.7100 230,752 +0.02(+3.14%)
Dec 19, 2016 0.6700 0.7800 0.6400 0.6884 677,698 +0.01(+1.44%)
Dec 16, 2016 0.6600 0.6999 0.6600 0.6786 218,822 -0.02(-3.04%)
Dec 15, 2016 0.7141 0.7200 0.6810 0.6999 233,317 -0.03(-3.45%)
Dec 14, 2016 0.7800 0.7800 0.7151 0.7249 180,628 -0.01(-1.48%)
Dec 13, 2016 0.6700 0.7650 0.6700 0.7358 526,013 +0.04(+5.87%)
Dec 12, 2016 0.6500 0.7399 0.6356 0.6950 1,015,173 +0.04(+6.92%)
Dec 09, 2016 0.5900 0.6500 0.5900 0.6500 281,481 +0.06(+10.06%)
Dec 08, 2016 0.6400 0.6500 0.5900 0.5906 481,547 -0.03(-4.76%)
Dec 07, 2016 0.6030 0.6684 0.6000 0.6201 681,078 +0.01(+1.82%)
Dec 06, 2016 0.6100 0.6371 0.5900 0.6090 1,633,493 -0.01(-1.77%)
Dec 05, 2016 0.7020 0.7020 0.6200 0.6200 601,138 -0.08(-11.44%)
Dec 02, 2016 0.7000 0.7480 0.7000 0.7001 159,423 +0.00(+0.01%)
Dec 01, 2016 0.8000 0.8010 0.7000 0.7000 221,748 -0.08(-10.26%)
Nov 30, 2016 0.8000 0.8200 0.7720 0.7800 315,341 -0.02(-2.50%)
Nov 29, 2016 0.7718 0.8391 0.7400 0.8000 315,821 +0.01(+0.63%)
Nov 28, 2016 0.8800 0.9100 0.7950 0.7950 107,051 -0.08(-9.66%)
Nov 25, 2016 0.8800 0.8947 0.8520 0.8800 5,247 -0.01(-1.12%)
Nov 23, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Nov 22, 2016 0.9000 0.9000 0.8608 0.8800 65,452 -0.02(-2.21%)
Nov 21, 2016 0.9350 0.9350 0.8650 0.8999 38,563 -0.03(-3.22%)
Nov 18, 2016 0.9300 0.9300 0.8901 0.9298 108,037 -0.00(-0.02%)
Nov 17, 2016 0.8711 0.9300 0.8343 0.9300 74,813 +0.03(+3.41%)
Nov 16, 2016 0.9290 0.9300 0.8688 0.8993 158,638 -0.03(-2.78%)
Nov 15, 2016 0.8400 0.9300 0.8400 0.9250 391,748 +0.09(+10.12%)
Nov 14, 2016 0.8000 0.9000 0.7235 0.8400 786,296 +0.06(+7.69%)
Nov 11, 2016 0.6990 0.7800 0.6900 0.7800 187,015 +0.08(+11.40%)
Nov 10, 2016 0.7000 0.7204 0.7000 0.7002 111,789 -0.05(-6.65%)
Nov 09, 2016 0.6000 0.7800 0.6000 0.7501 178,534 +0.07(+10.31%)
Nov 08, 2016 0.6720 0.7049 0.6670 0.6800 137,294 -0.01(-1.45%)
Nov 07, 2016 0.6320 0.7200 0.6320 0.6900 135,299 +0.04(+6.15%)
Nov 04, 2016 0.6150 0.6800 0.6150 0.6500 125,964 +0.05(+8.33%)
Nov 03, 2016 0.6500 0.6800 0.5599 0.6000 141,232 -0.05(-7.71%)
Nov 02, 2016 0.6900 0.7200 0.6500 0.6501 169,599 -0.04(-5.51%)
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.