Digital Turbine (NQ: APPS )

47.45 USD -3.22 (-6.35%)
Streaming Delayed Price Updated: 11:09 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.529 1.469 1.510 588,516 +0.01(+0.67%)
Jun 28, 2018 1.540 1.570 1.490 1.500 415,291 -0.03(-1.96%)
Jun 27, 2018 1.590 1.730 1.530 1.530 813,047 -0.06(-3.77%)
Jun 26, 2018 1.560 1.620 1.520 1.590 597,695 +0.04(+2.58%)
Jun 25, 2018 1.520 1.680 1.520 1.550 537,541 -0.01(-0.64%)
Jun 22, 2018 1.620 1.640 1.530 1.560 535,220 -0.05(-3.11%)
Jun 21, 2018 1.660 1.680 1.600 1.610 534,941 -0.04(-2.42%)
Jun 20, 2018 1.680 1.740 1.620 1.650 523,499 -0.02(-1.20%)
Jun 19, 2018 1.650 1.720 1.620 1.670 841,550 +0.02(+1.21%)
Jun 18, 2018 1.620 1.690 1.590 1.650 506,660 +0.03(+1.85%)
Jun 15, 2018 1.645 1.510 1.620 1,004,202 +0.11(+7.28%)
Jun 14, 2018 1.590 1.680 1.490 1.510 1,552,242 -0.06(-3.82%)
Jun 13, 2018 1.720 1.806 1.410 1.570 3,201,026 -0.31(-16.49%)
Jun 12, 2018 1.730 1.900 1.710 1.880 1,280,175 +0.16(+9.30%)
Jun 11, 2018 1.720 1.730 1.680 1.720 376,201 +0.02(+1.18%)
Jun 08, 2018 1.680 1.740 1.670 1.700 289,497 +0.02(+1.19%)
Jun 07, 2018 1.680 1.700 1.650 1.680 261,142 +0.01(+0.60%)
Jun 06, 2018 1.690 1.740 1.660 1.670 356,891 -0.04(-2.34%)
Jun 05, 2018 1.740 1.769 1.700 1.710 312,390 -0.03(-1.72%)
Jun 04, 2018 1.840 1.873 1.710 1.740 526,028 -0.07(-3.87%)
Jun 01, 2018 1.880 1.930 1.800 1.810 623,334 -0.05(-2.69%)
May 31, 2018 1.800 1.900 1.780 1.860 1,214,599 +0.05(+2.76%)
May 30, 2018 1.680 1.830 1.630 1.810 1,242,025 +0.21(+13.12%)
May 29, 2018 1.610 1.650 1.600 1.600 158,261 -0.02(-1.23%)
May 25, 2018 1.620 1.620 1.620 0 -0.02(-1.22%)
May 24, 2018 1.690 1.720 1.620 1.640 296,618 -0.04(-2.38%)
May 23, 2018 1.660 1.710 1.650 1.680 208,857 +0.01(+0.60%)
May 22, 2018 1.750 1.760 1.620 1.670 354,020 -0.07(-4.02%)
May 21, 2018 1.820 1.840 1.730 1.740 418,746 -0.06(-3.33%)
May 18, 2018 1.710 1.839 1.710 1.800 613,853 +0.09(+5.26%)
May 17, 2018 1.650 1.720 1.630 1.710 308,752 +0.07(+4.27%)
May 16, 2018 1.590 1.659 1.581 1.640 451,047 +0.06(+3.80%)
May 15, 2018 1.610 1.619 1.540 1.580 703,008 -0.04(-2.47%)
May 14, 2018 1.690 1.692 1.600 1.620 739,115 -0.07(-4.14%)
May 11, 2018 1.690 1.730 1.660 1.690 942,438 -0.01(-0.59%)
May 10, 2018 1.660 1.715 1.630 1.700 308,050 +0.03(+1.80%)
May 09, 2018 1.690 1.710 1.650 1.670 270,164 -0.02(-1.18%)
May 08, 2018 1.670 1.710 1.650 1.690 230,701 +0.01(+0.60%)
May 07, 2018 1.670 1.700 1.631 1.680 186,683 +0.02(+1.20%)
May 04, 2018 1.670 1.700 1.640 1.660 222,759 -0.02(-1.19%)
May 03, 2018 1.730 1.740 1.620 1.680 437,376 -0.05(-2.89%)
May 02, 2018 1.720 1.740 1.660 1.730 633,135 +0.01(+0.58%)
May 01, 2018 1.630 1.740 1.540 1.720 1,026,850 +0.13(+8.18%)
Apr 30, 2018 1.610 1.665 1.580 1.590 475,471 -0.02(-1.24%)
Apr 27, 2018 1.740 1.800 1.600 1.610 627,309 -0.12(-6.94%)
Apr 26, 2018 1.650 1.760 1.620 1.730 611,250 +0.09(+5.49%)
Apr 25, 2018 1.670 1.670 1.560 1.640 771,733 -0.02(-1.20%)
Apr 24, 2018 1.730 1.739 1.630 1.660 833,728 -0.06(-3.49%)
Apr 23, 2018 1.690 1.779 1.665 1.720 499,995 +0.02(+1.18%)
Apr 20, 2018 1.720 1.759 1.660 1.700 501,023 -0.01(-0.58%)
Apr 19, 2018 1.760 1.790 1.680 1.710 682,618 -0.05(-2.84%)
Apr 18, 2018 1.770 1.797 1.730 1.760 687,471 +0.01(+0.57%)
Apr 17, 2018 1.750 1.830 1.750 1.750 758,958 +0.00(+0.00%)
Apr 16, 2018 1.700 1.760 1.630 1.750 1,018,729 +0.05(+2.94%)
Apr 13, 2018 1.840 1.850 1.665 1.700 1,680,946 -0.14(-7.61%)
Apr 12, 2018 1.830 1.850 1.750 1.840 1,088,927 +0.04(+2.22%)
Apr 11, 2018 1.850 1.860 1.730 1.800 2,067,980 -0.06(-3.23%)
Apr 10, 2018 1.960 1.990 1.830 1.860 1,669,121 -0.06(-3.12%)
Apr 09, 2018 2.110 2.160 1.920 1.920 728,154 -0.17(-8.13%)
Apr 06, 2018 2.180 2.250 2.070 2.090 744,562 -0.12(-5.22%)
Apr 05, 2018 2.030 2.220 2.000 2.205 1,136,619 +0.19(+9.16%)
Apr 04, 2018 1.990 2.040 1.960 2.020 580,144 +0.00(+0.00%)
Apr 03, 2018 2.050 2.060 1.930 2.020 841,321 +0.01(+0.50%)
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.