Digital Turbine (NQ: APPS )

47.85 USD -2.82 (-5.56%)
Official Closing Price Updated: 4:18 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 60.71 62.30 56.81 57.21 2,514,700 -3.87(-6.34%)
Jan 28, 2021 59.80 62.76 59.55 61.08 1,893,559 +3.08(+5.31%)
Jan 27, 2021 58.44 61.85 54.01 58.00 3,936,298 -3.94(-6.36%)
Jan 26, 2021 64.50 65.25 61.32 61.94 1,966,477 -2.76(-4.27%)
Jan 25, 2021 68.45 70.40 60.19 64.70 3,806,652 -3.23(-4.75%)
Jan 22, 2021 60.60 67.98 60.31 67.93 2,830,900 +5.92(+9.55%)
Jan 21, 2021 64.51 65.00 61.32 62.01 2,512,288 -2.36(-3.67%)
Jan 20, 2021 58.83 65.12 57.77 64.37 4,952,678 +6.30(+10.85%)
Jan 19, 2021 57.38 58.45 55.42 58.07 2,635,355 +2.08(+3.71%)
Jan 15, 2021 59.50 59.80 54.38 55.99 3,260,000 -3.98(-6.64%)
Jan 14, 2021 58.24 60.86 57.53 59.97 2,814,102 +2.35(+4.08%)
Jan 13, 2021 55.64 59.66 55.25 57.62 4,025,345 +2.77(+5.05%)
Jan 12, 2021 51.44 55.00 49.96 54.85 2,726,417 +4.21(+8.31%)
Jan 11, 2021 49.80 52.97 49.17 50.64 1,760,538 -1.47(-2.82%)
Jan 08, 2021 53.58 54.69 51.11 52.11 2,640,600 +0.54(+1.05%)
Jan 07, 2021 50.13 52.62 50.10 51.57 2,266,905 +2.48(+5.05%)
Jan 06, 2021 50.00 50.74 47.78 49.09 3,503,841 -2.52(-4.88%)
Jan 05, 2021 51.70 53.46 51.20 51.61 2,462,924 -0.71(-1.36%)
Jan 04, 2021 57.42 57.93 51.12 52.32 3,086,461 -4.24(-7.50%)
Dec 31, 2020 56.56 56.56 56.56 2,303,669 -0.30(-0.53%)
Dec 30, 2020 53.85 57.74 53.60 56.86 2,303,669 +3.99(+7.55%)
Dec 29, 2020 55.21 55.51 51.15 52.87 3,232,919 -2.77(-4.98%)
Dec 28, 2020 59.58 59.72 55.11 55.64 2,575,866 -2.94(-5.02%)
Dec 24, 2020 57.97 59.22 57.01 58.58 1,580,100 +1.72(+3.02%)
Dec 23, 2020 59.70 60.35 56.65 56.86 3,042,027 -2.85(-4.77%)
Dec 22, 2020 58.50 61.24 58.22 59.71 3,783,061 +1.22(+2.09%)
Dec 21, 2020 54.96 58.50 54.15 58.49 4,451,039 +1.05(+1.83%)
Dec 18, 2020 54.40 58.78 52.66 57.44 7,396,700 +3.97(+7.42%)
Dec 17, 2020 50.77 53.80 49.85 53.47 6,243,267 +4.73(+9.70%)
Dec 16, 2020 48.47 50.20 47.63 48.74 3,725,352 +0.72(+1.50%)
Dec 15, 2020 47.33 48.64 45.41 48.02 3,553,114 +1.09(+2.32%)
Dec 14, 2020 45.07 47.94 44.52 46.93 5,093,177 +3.39(+7.77%)
Dec 11, 2020 42.76 44.18 41.83 43.54 2,287,500 +0.86(+2.03%)
Dec 10, 2020 40.24 42.84 39.40 42.68 2,564,637 +1.26(+3.04%)
Dec 09, 2020 43.88 45.10 40.01 41.42 3,218,134 -2.57(-5.84%)
Dec 08, 2020 43.09 44.28 42.76 43.99 2,254,985 +0.66(+1.52%)
Dec 07, 2020 43.06 44.47 43.00 43.33 2,031,206 +0.38(+0.88%)
Dec 04, 2020 42.40 43.59 41.33 42.95 2,436,600 +0.74(+1.75%)
Dec 03, 2020 41.39 43.32 41.12 42.21 2,363,092 +1.16(+2.83%)
Dec 02, 2020 42.50 42.50 38.10 41.05 5,076,032 -3.52(-7.90%)
Dec 01, 2020 45.26 45.92 43.02 44.57 5,409,095 -0.41(-0.91%)
Nov 30, 2020 41.45 45.68 40.75 44.98 10,982,227 +4.56(+11.28%)
Nov 27, 2020 39.22 40.91 38.61 40.42 2,703,600 +1.46(+3.75%)
Nov 25, 2020 38.30 39.46 37.54 38.96 3,118,700 +1.11(+2.93%)
Nov 24, 2020 40.42 40.70 36.54 37.85 6,039,297 -3.62(-8.73%)
Nov 23, 2020 40.95 41.95 38.80 41.47 3,721,324 +1.28(+3.18%)
Nov 20, 2020 38.44 41.11 37.80 40.19 4,141,800 +2.65(+7.06%)
Nov 19, 2020 36.60 37.86 35.85 37.54 2,619,319 +1.78(+4.98%)
Nov 18, 2020 38.16 40.42 35.44 35.76 7,378,318 -1.01(-2.75%)
Nov 17, 2020 36.64 37.18 35.32 36.77 2,092,200 +0.13(+0.35%)
Nov 16, 2020 36.50 37.50 35.80 36.64 2,409,848 -0.63(-1.69%)
Nov 13, 2020 36.96 38.33 36.07 37.27 3,044,500 +1.46(+4.08%)
Nov 12, 2020 35.82 38.20 35.50 35.81 3,666,921 +0.15(+0.42%)
Nov 11, 2020 35.72 36.42 34.17 35.66 3,255,197 +1.69(+4.97%)
Nov 10, 2020 37.36 37.60 32.74 33.97 5,165,104 -2.57(-7.03%)
Nov 09, 2020 41.94 42.63 36.50 36.54 5,866,613 -5.76(-13.62%)
Nov 06, 2020 41.00 43.57 40.31 42.30 4,653,800 +0.44(+1.05%)
Nov 05, 2020 39.06 42.24 38.77 41.86 6,562,721 +4.56(+12.23%)
Nov 04, 2020 35.25 37.37 34.23 37.30 4,801,099 +3.03(+8.84%)
Nov 03, 2020 31.25 34.78 30.88 34.27 5,793,170 +3.65(+11.92%)
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.