Digital Turbine (NQ: APPS )

41.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.82 12.71 11.71 12.57 3,141,123 +0.70(+5.90%)
Jun 29, 2020 11.91 11.98 11.40 11.87 2,031,504 +0.06(+0.51%)
Jun 26, 2020 11.73 12.06 11.46 11.81 4,171,000 +0.06(+0.51%)
Jun 25, 2020 11.18 11.92 10.76 11.75 3,173,053 +0.74(+6.72%)
Jun 24, 2020 11.20 11.29 10.57 11.01 2,711,111 -0.26(-2.31%)
Jun 23, 2020 11.12 11.42 10.85 11.27 2,484,727 +0.23(+2.08%)
Jun 22, 2020 10.36 11.18 10.31 11.04 2,757,856 +0.66(+6.36%)
Jun 19, 2020 10.29 10.73 10.17 10.38 2,747,100 +0.27(+2.67%)
Jun 18, 2020 10.13 10.45 9.910 10.11 2,774,997 -0.11(-1.08%)
Jun 17, 2020 10.42 10.42 10.11 10.22 1,659,506 -0.20(-1.92%)
Jun 16, 2020 10.21 10.64 10.01 10.42 3,118,390 +0.53(+5.36%)
Jun 15, 2020 9.000 9.970 8.750 9.890 2,060,372 +0.51(+5.44%)
Jun 12, 2020 9.120 9.455 9.050 9.380 2,169,800 +0.76(+8.82%)
Jun 11, 2020 8.550 8.970 8.210 8.620 3,699,226 -0.88(-9.26%)
Jun 10, 2020 9.990 10.17 9.430 9.500 2,965,335 -0.45(-4.52%)
Jun 09, 2020 10.33 10.38 9.730 9.950 3,048,959 -0.56(-5.33%)
Jun 08, 2020 9.900 10.55 9.610 10.51 4,074,897 +0.98(+10.28%)
Jun 05, 2020 8.500 9.800 8.500 9.530 6,232,300 +0.90(+10.43%)
Jun 04, 2020 8.740 9.000 8.340 8.630 5,092,117 -0.42(-4.64%)
Jun 03, 2020 7.910 9.200 7.760 9.050 18,750,804 +2.19(+31.92%)
Jun 02, 2020 6.860 6.920 6.530 6.860 3,754,013 +0.24(+3.63%)
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.