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 (%)
Jun 30, 2017 1.030 1.040 1.000 1.030 144,548 -0.01(-0.96%)
Jun 29, 2017 1.050 1.070 1.000 1.040 405,179 -0.02(-1.89%)
Jun 28, 2017 1.080 1.100 1.050 1.060 124,532 -0.02(-1.85%)
Jun 27, 2017 1.090 1.090 0.9964 1.080 301,407 +0.00(+0.00%)
Jun 26, 2017 1.100 1.111 1.030 1.080 139,478 -0.01(-0.92%)
Jun 23, 2017 1.090 1.125 1.060 1.090 227,358 +0.01(+0.93%)
Jun 22, 2017 1.040 1.080 1.030 1.080 124,881 +0.04(+3.85%)
Jun 21, 2017 1.020 1.060 1.000 1.040 100,589 +0.01(+0.97%)
Jun 20, 2017 1.030 1.040 1.000 1.030 525,771 +0.00(+0.00%)
Jun 19, 2017 1.030 1.035 0.9800 1.030 737,977 -0.01(-0.96%)
Jun 16, 2017 1.030 1.090 1.010 1.040 480,738 +0.01(+0.97%)
Jun 15, 2017 1.100 1.100 0.9500 1.030 1,060,713 +0.05(+5.07%)
Jun 14, 2017 1.010 1.020 0.9500 0.9803 308,600 -0.02(-1.97%)
Jun 13, 2017 1.010 1.020 0.9800 1.000 75,717 +0.01(+1.25%)
Jun 12, 2017 1.010 1.020 0.9649 0.9877 253,493 -0.05(-5.03%)
Jun 09, 2017 1.010 1.040 0.9800 1.040 103,489 +0.03(+2.97%)
Jun 08, 2017 1.000 1.020 0.9663 1.010 82,872 +0.01(+1.00%)
Jun 07, 2017 1.010 1.040 1.000 1.000 198,226 +0.00(+0.00%)
Jun 06, 2017 0.9817 1.020 0.9400 1.000 148,416 -0.02(-1.96%)
Jun 05, 2017 1.050 1.050 0.9450 1.020 317,780 -0.04(-3.77%)
Jun 02, 2017 1.050 1.080 1.040 1.060 87,084 +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.