Skip to main content

Digital Turbine (NQ: APPS )

25.15 -1.23 (-4.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 67.01 67.50 64.95 66.17 1,764,766 -0.21(-0.32%)
May 27, 2021 64.57 66.63 63.12 66.38 1,893,107 +0.81(+1.24%)
May 26, 2021 62.48 65.84 62.40 65.57 2,199,641 +3.81(+6.17%)
May 25, 2021 64.00 64.96 61.35 61.76 2,392,324 -1.71(-2.69%)
May 24, 2021 63.00 64.88 61.98 63.47 1,863,771 +1.60(+2.59%)
May 21, 2021 64.24 64.40 61.81 61.87 1,958,281 -0.74(-1.18%)
May 20, 2021 62.49 63.52 60.51 62.61 2,216,740 +1.38(+2.25%)
May 19, 2021 57.12 61.29 56.88 61.23 2,448,521 +0.96(+1.59%)
May 18, 2021 59.91 62.57 58.93 60.27 2,485,436 +1.87(+3.20%)
May 17, 2021 57.86 59.45 56.77 58.40 2,050,378 -0.71(-1.20%)
May 14, 2021 57.51 59.97 56.29 59.11 2,060,028 +2.34(+4.12%)
May 13, 2021 60.00 61.12 55.12 56.77 3,284,733 -1.42(-2.44%)
May 12, 2021 59.70 62.26 57.48 58.19 2,559,509 -4.59(-7.31%)
May 11, 2021 53.20 63.92 53.02 62.78 3,964,237 +2.72(+4.53%)
May 10, 2021 62.67 62.87 59.60 60.06 3,296,639 -5.04(-7.74%)
May 07, 2021 64.27 66.81 63.16 65.10 3,673,454 +3.87(+6.32%)
May 06, 2021 66.10 66.39 59.52 61.23 5,746,698 -6.39(-9.45%)
May 05, 2021 70.18 71.34 66.67 67.62 2,337,381 -1.81(-2.61%)
May 04, 2021 69.74 70.49 66.63 69.43 3,413,022 -2.10(-2.94%)
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.