Digital Turbine (NQ: APPS )

38.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.060 1.100 1.030 1.040 304,419 -0.02(-1.89%)
May 27, 2016 1.050 1.060 1.060 1.060 284,700 +0.00(+0.00%)
May 26, 2016 1.130 1.188 1.040 1.060 364,282 -0.04(-3.64%)
May 25, 2016 0.9120 1.170 0.9120 1.100 763,148 +0.16(+17.02%)
May 24, 2016 0.8760 1.000 0.8710 0.9400 733,123 +0.08(+9.30%)
May 23, 2016 0.8000 0.8800 0.7729 0.8600 715,199 +0.06(+7.50%)
May 20, 2016 0.7600 0.8480 0.7500 0.8000 409,049 +0.05(+6.67%)
May 19, 2016 0.7600 0.8000 0.7300 0.7500 222,019 -0.03(-3.80%)
May 18, 2016 0.8400 0.8590 0.7632 0.7796 275,087 -0.04(-4.94%)
May 17, 2016 0.7900 0.8700 0.7350 0.8201 520,417 +0.03(+3.82%)
May 16, 2016 0.8400 0.8415 0.7700 0.7899 186,631 -0.03(-3.68%)
May 13, 2016 0.8600 0.8900 0.8037 0.8201 219,610 -0.03(-3.52%)
May 12, 2016 0.8400 0.8900 0.8000 0.8500 525,509 +0.03(+3.65%)
May 11, 2016 0.8900 0.8900 0.8143 0.8201 213,665 -0.07(-7.54%)
May 10, 2016 0.9000 0.9050 0.8500 0.8870 168,032 +0.00(+0.51%)
May 09, 2016 0.8500 0.8900 0.8500 0.8825 332,268 +0.03(+3.86%)
May 06, 2016 0.8137 0.8550 0.7700 0.8497 254,509 +0.03(+3.61%)
May 05, 2016 0.8200 0.8750 0.7800 0.8201 582,893 +0.02(+2.50%)
May 04, 2016 0.8100 0.8892 0.7300 0.8001 909,243 -0.01(-1.22%)
May 03, 2016 0.8150 0.8600 0.8100 0.8100 427,822 -0.03(-3.79%)
May 02, 2016 0.8700 0.9100 0.8105 0.8419 184,110 -0.02(-2.10%)
Apr 29, 2016 0.9000 0.9000 0.8431 0.8600 397,418 -0.03(-3.38%)
Apr 28, 2016 0.9700 0.9800 0.8800 0.8901 252,464 -0.07(-7.17%)
Apr 27, 2016 0.9420 0.9900 0.9400 0.9588 257,896 -0.02(-2.14%)
Apr 26, 2016 0.9600 0.9800 0.9450 0.9798 145,725 +0.03(+3.68%)
Apr 25, 2016 0.9500 1.000 0.9300 0.9450 92,412 -0.03(-2.58%)
Apr 22, 2016 0.9900 0.9950 0.9700 0.9700 117,784 -0.01(-1.02%)
Apr 21, 2016 0.9800 1.020 0.9500 0.9800 327,897 +0.00(+0.00%)
Apr 20, 2016 0.9810 1.000 0.9700 0.9800 60,263 -0.01(-1.01%)
Apr 19, 2016 0.9908 1.000 0.9800 0.9900 121,557 -0.01(-1.00%)
Apr 18, 2016 1.000 1.010 0.9600 1.000 176,933 +0.00(+0.00%)
Apr 15, 2016 0.9662 1.010 0.9650 1.000 263,145 +0.03(+3.09%)
Apr 14, 2016 0.9800 1.020 0.9700 0.9700 554,761 -0.04(-4.43%)
Apr 13, 2016 0.8300 1.030 0.8300 1.015 710,636 +0.15(+18.02%)
Apr 12, 2016 0.9850 1.000 0.8388 0.8600 515,244 -0.14(-13.86%)
Apr 11, 2016 1.030 1.040 0.9700 0.9984 216,256 -0.03(-3.07%)
Apr 08, 2016 1.040 1.060 1.030 1.030 91,939 +0.00(+0.00%)
Apr 07, 2016 1.050 1.100 1.030 1.030 89,548 -0.04(-3.74%)
Apr 06, 2016 1.040 1.080 1.010 1.070 147,862 +0.02(+1.90%)
Apr 05, 2016 1.100 1.140 1.040 1.050 173,241 -0.07(-6.25%)
Apr 04, 2016 1.160 1.190 1.100 1.120 181,951 -0.03(-2.61%)
Apr 01, 2016 1.130 1.200 1.130 1.150 388,517 -0.04(-3.36%)
Mar 31, 2016 1.210 1.240 1.140 1.190 370,158 +0.01(+0.85%)
Mar 30, 2016 1.160 1.200 1.140 1.180 292,883 +0.02(+1.72%)
Mar 29, 2016 1.110 1.170 1.100 1.160 187,604 +0.06(+5.45%)
Mar 28, 2016 1.100 1.150 1.090 1.100 118,333 +0.00(+0.00%)
Mar 24, 2016 1.060 1.100 1.100 1.100 183,700 +0.04(+3.77%)
Mar 23, 2016 1.090 1.110 1.050 1.060 137,046 -0.02(-1.85%)
Mar 22, 2016 1.100 1.100 1.050 1.080 79,048 -0.03(-2.70%)
Mar 21, 2016 1.160 1.190 1.100 1.110 144,852 -0.05(-4.31%)
Mar 18, 2016 1.180 1.210 1.130 1.160 390,064 +0.03(+2.65%)
Mar 17, 2016 1.160 1.270 1.091 1.130 310,251 -0.02(-1.74%)
Mar 16, 2016 1.040 1.230 0.9701 1.150 987,027 +0.10(+9.52%)
Mar 15, 2016 1.170 1.170 1.040 1.050 599,446 -0.22(-17.32%)
Mar 14, 2016 1.320 1.350 1.230 1.270 238,411 -0.07(-5.22%)
Mar 11, 2016 1.300 1.350 1.210 1.340 303,029 +0.07(+5.51%)
Mar 10, 2016 1.350 1.365 1.210 1.270 242,670 -0.08(-5.93%)
Mar 09, 2016 1.400 1.430 1.320 1.350 315,643 -0.04(-2.88%)
Mar 08, 2016 1.330 1.480 1.290 1.390 522,842 +0.05(+3.73%)
Mar 07, 2016 1.320 1.350 1.290 1.340 260,554 -0.01(-0.74%)
Mar 04, 2016 1.210 1.380 1.200 1.350 561,724 +0.12(+9.76%)
Mar 03, 2016 1.160 1.250 1.150 1.230 429,424 +0.05(+4.24%)
Mar 02, 2016 1.120 1.180 1.090 1.180 288,626 +0.05(+4.42%)
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.