Digital Turbine (NQ: APPS )

46.90 USD -3.77 (-7.44%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.090 1.330 1.010 1.320 474,556 +0.23(+21.10%)
Jan 28, 2016 1.020 1.100 1.000 1.090 94,451 +0.07(+6.86%)
Jan 27, 2016 1.060 1.060 1.010 1.020 89,287 -0.04(-3.77%)
Jan 26, 2016 1.050 1.140 1.020 1.060 298,475 +0.02(+1.92%)
Jan 25, 2016 1.050 1.110 1.010 1.040 165,348 -0.05(-4.59%)
Jan 22, 2016 1.090 1.150 1.070 1.090 225,672 +0.00(+0.00%)
Jan 21, 2016 1.020 1.150 1.010 1.090 291,297 +0.07(+6.34%)
Jan 20, 2016 0.9500 1.030 0.8516 1.025 505,790 +0.03(+3.54%)
Jan 19, 2016 1.100 1.100 0.9900 0.9900 197,713 -0.10(-9.17%)
Jan 15, 2016 1.090 1.090 1.090 1.090 159,700 -0.04(-3.54%)
Jan 14, 2016 1.090 1.140 1.050 1.130 103,117 +0.05(+4.63%)
Jan 13, 2016 1.180 1.200 1.070 1.080 151,205 -0.08(-6.90%)
Jan 12, 2016 1.170 1.170 1.150 1.160 162,667 +0.01(+0.87%)
Jan 11, 2016 1.200 1.220 1.150 1.150 102,061 -0.05(-4.17%)
Jan 08, 2016 1.200 1.260 1.190 1.200 194,672 +0.00(+0.00%)
Jan 07, 2016 1.250 1.310 1.200 1.200 173,653 -0.08(-6.25%)
Jan 06, 2016 1.320 1.460 1.260 1.280 68,213 -0.07(-5.19%)
Jan 05, 2016 1.280 1.440 1.280 1.350 91,907 +0.08(+6.30%)
Jan 04, 2016 1.310 1.310 1.240 1.270 296,156 -0.06(-4.51%)
Dec 31, 2015 1.340 1.330 1.330 1.330 561,700 +0.00(+0.00%)
Dec 30, 2015 1.330 1.360 1.330 1.330 480,161 -0.02(-1.48%)
Dec 29, 2015 1.390 1.390 1.330 1.350 510,702 -0.05(-3.57%)
Dec 28, 2015 1.460 1.460 1.370 1.400 279,592 -0.07(-4.44%)
Dec 24, 2015 1.480 1.465 1.465 1.465 49,200 -0.01(-1.01%)
Dec 23, 2015 1.520 1.530 1.450 1.480 200,727 -0.04(-2.63%)
Dec 22, 2015 1.490 1.560 1.480 1.520 466,676 +0.03(+2.01%)
Dec 21, 2015 1.500 1.500 1.300 1.490 94,314 +0.01(+0.68%)
Dec 18, 2015 1.480 1.500 1.400 1.480 240,529 +0.01(+0.68%)
Dec 17, 2015 1.520 1.600 1.460 1.470 185,585 -0.03(-2.00%)
Dec 16, 2015 1.270 1.500 1.250 1.500 487,166 +0.23(+18.11%)
Dec 15, 2015 1.260 1.340 1.250 1.270 145,967 +0.02(+1.60%)
Dec 14, 2015 1.350 1.380 1.110 1.250 350,865 -0.10(-7.41%)
Dec 11, 2015 1.370 1.400 1.350 1.350 177,345 -0.06(-4.26%)
Dec 10, 2015 1.430 1.430 1.380 1.410 146,262 -0.02(-1.40%)
Dec 09, 2015 1.450 1.450 1.430 1.430 48,861 +0.00(+0.00%)
Dec 08, 2015 1.430 1.580 1.420 1.430 127,346 -0.01(-0.69%)
Dec 07, 2015 1.500 1.510 1.430 1.440 213,668 -0.06(-4.00%)
Dec 04, 2015 1.490 1.530 1.470 1.500 143,241 +0.01(+0.67%)
Dec 03, 2015 1.510 1.540 1.490 1.490 74,041 -0.02(-1.32%)
Dec 02, 2015 1.510 1.545 1.510 1.510 48,600 +0.00(+0.00%)
Dec 01, 2015 1.530 1.560 1.500 1.510 108,096 -0.03(-1.95%)
Nov 30, 2015 1.490 1.550 1.490 1.540 269,157 +0.05(+3.36%)
Nov 27, 2015 1.470 1.500 1.470 1.490 32,818 +0.00(+0.00%)
Nov 25, 2015 1.510 1.490 1.490 1.490 430,200 -0.03(-1.97%)
Nov 24, 2015 1.500 1.540 1.500 1.520 479,933 -0.01(-0.65%)
Nov 23, 2015 1.500 1.550 1.490 1.530 189,008 +0.04(+2.68%)
Nov 20, 2015 1.480 1.540 1.470 1.490 103,754 +0.00(+0.00%)
Nov 19, 2015 1.510 1.550 1.460 1.490 311,260 -0.03(-1.97%)
Nov 18, 2015 1.450 1.520 1.430 1.520 588,749 +0.09(+6.29%)
Nov 17, 2015 1.420 1.480 1.390 1.430 1,225,963 +0.01(+0.70%)
Nov 16, 2015 1.430 1.440 1.420 1.420 152,452 -0.01(-0.70%)
Nov 13, 2015 1.470 1.480 1.420 1.430 188,050 -0.06(-3.70%)
Nov 12, 2015 1.510 1.530 1.480 1.485 156,553 -0.04(-2.94%)
Nov 11, 2015 1.550 1.560 1.510 1.530 214,712 -0.03(-1.92%)
Nov 10, 2015 1.550 1.660 1.540 1.560 208,601 -0.02(-1.27%)
Nov 09, 2015 1.610 1.640 1.500 1.580 363,923 -0.03(-1.86%)
Nov 06, 2015 1.600 1.625 1.550 1.610 145,762 +0.00(+0.00%)
Nov 05, 2015 1.650 1.670 1.560 1.610 729,869 +0.10(+6.62%)
Nov 04, 2015 1.610 1.610 1.480 1.510 159,314 -0.08(-5.03%)
Nov 03, 2015 1.620 1.680 1.580 1.590 168,678 -0.05(-3.05%)
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.