Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Turbine (NQ: APPS )

1.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.670 1.690 1.615 1.660 1,058,411 -0.03(-1.78%)
Oct 29, 2015 1.730 1.750 1.675 1.690 125,012 -0.07(-3.98%)
Oct 28, 2015 1.700 1.800 1.650 1.760 263,116 +0.06(+3.53%)
Oct 27, 2015 1.690 1.710 1.630 1.700 185,551 +0.02(+1.19%)
Oct 26, 2015 1.700 1.720 1.670 1.680 177,109 +0.00(+0.00%)
Oct 23, 2015 1.530 1.690 1.500 1.680 329,083 +0.16(+10.53%)
Oct 22, 2015 1.590 1.590 1.480 1.520 1,005,827 -0.07(-4.40%)
Oct 21, 2015 1.610 1.650 1.540 1.590 538,595 -0.02(-1.24%)
Oct 20, 2015 1.640 1.640 1.600 1.610 280,411 -0.02(-1.23%)
Oct 19, 2015 1.620 1.800 1.610 1.630 98,785 -0.01(-0.61%)
Oct 16, 2015 1.720 1.725 1.620 1.640 114,595 -0.06(-3.53%)
Oct 15, 2015 1.580 1.720 1.580 1.700 482,667 +0.11(+6.92%)
Oct 14, 2015 1.660 1.670 1.590 1.590 298,280 -0.07(-4.22%)
Oct 13, 2015 1.750 1.750 1.660 1.660 281,566 -0.09(-5.14%)
Oct 12, 2015 1.750 1.780 1.740 1.750 117,489 +0.00(+0.00%)
Oct 09, 2015 1.950 1.960 1.750 1.750 402,884 -0.17(-8.85%)
Oct 08, 2015 1.900 1.930 1.870 1.920 122,689 +0.02(+1.05%)
Oct 07, 2015 1.820 1.900 1.810 1.900 299,595 +0.07(+3.83%)
Oct 06, 2015 1.830 1.890 1.780 1.830 184,562 -0.04(-2.14%)
Oct 05, 2015 1.790 1.880 1.760 1.870 330,126 +0.10(+5.65%)
Oct 02, 2015 1.730 1.835 1.710 1.770 121,888 +0.02(+1.14%)
Oct 01, 2015 1.830 1.830 1.705 1.750 103,370 -0.06(-3.31%)
Sep 30, 2015 1.860 1.870 1.650 1.810 350,281 -0.04(-2.16%)
Sep 29, 2015 1.600 1.900 1.590 1.850 541,433 +0.14(+8.19%)
Sep 28, 2015 1.760 1.880 1.700 1.710 143,509 -0.06(-3.39%)
Sep 25, 2015 1.810 1.900 1.720 1.770 474,344 -0.03(-1.67%)
Sep 24, 2015 1.790 1.850 1.680 1.800 229,863 -0.05(-2.70%)
Sep 23, 2015 2.010 2.010 1.750 1.850 443,395 -0.15(-7.50%)
Sep 22, 2015 1.980 2.080 1.955 2.000 227,675 -0.01(-0.50%)
Sep 21, 2015 2.170 2.170 2.000 2.010 181,659 -0.10(-4.74%)
Sep 18, 2015 2.110 2.150 2.000 2.110 352,716 -0.04(-1.86%)
Sep 17, 2015 2.100 2.200 2.085 2.150 206,149 +0.01(+0.47%)
Sep 16, 2015 2.000 2.190 2.000 2.140 194,547 +0.15(+7.54%)
Sep 15, 2015 1.990 2.070 1.900 1.990 372,665 +0.00(+0.00%)
Sep 14, 2015 2.060 2.070 1.980 1.990 109,872 -0.07(-3.40%)
Sep 11, 2015 2.060 2.150 2.030 2.060 103,500 -0.03(-1.44%)
Sep 10, 2015 1.990 2.110 1.990 2.090 199,020 +0.08(+3.98%)
Sep 09, 2015 2.140 2.200 1.910 2.010 454,955 -0.12(-5.63%)
Sep 08, 2015 2.140 2.300 2.080 2.130 251,831 +0.03(+1.43%)
Sep 04, 2015 2.130 2.100 2.100 2.100 115,800 -0.06(-2.78%)
Sep 03, 2015 2.240 2.240 2.110 2.160 429,561 -0.08(-3.57%)
Sep 02, 2015 2.490 2.500 2.150 2.240 789,198 -0.23(-9.31%)
Sep 01, 2015 2.550 2.630 2.450 2.470 488,127 -0.14(-5.36%)
Aug 31, 2015 2.410 2.640 2.400 2.610 244,419 +0.18(+7.41%)
Aug 28, 2015 2.330 2.437 2.280 2.430 175,720 +0.08(+3.40%)
Aug 27, 2015 2.330 2.380 2.270 2.350 180,111 +0.03(+1.29%)
Aug 26, 2015 2.250 2.330 2.210 2.320 264,906 +0.11(+4.98%)
Aug 25, 2015 2.300 2.399 2.210 2.210 142,015 -0.04(-1.78%)
Aug 24, 2015 2.250 2.415 2.200 2.250 287,468 -0.11(-4.66%)
Aug 21, 2015 2.250 2.390 2.230 2.360 250,998 +0.07(+3.06%)
Aug 20, 2015 2.350 2.460 2.270 2.290 200,729 -0.09(-3.78%)
Aug 19, 2015 2.290 2.440 2.250 2.380 236,202 +0.09(+3.93%)
Aug 18, 2015 2.360 2.410 2.280 2.290 126,286 -0.06(-2.55%)
Aug 17, 2015 2.340 2.400 2.300 2.350 180,626 -0.01(-0.42%)
Aug 14, 2015 2.360 2.420 2.250 2.360 172,507 -0.01(-0.42%)
Aug 13, 2015 2.290 2.460 2.260 2.370 201,354 +0.08(+3.49%)
Aug 12, 2015 2.260 2.340 2.210 2.290 324,319 -0.04(-1.72%)
Aug 11, 2015 2.530 2.540 2.260 2.330 429,695 -0.22(-8.63%)
Aug 10, 2015 2.550 2.590 2.420 2.550 344,143 +0.00(+0.00%)
Aug 07, 2015 2.500 2.660 2.210 2.550 407,288 +0.02(+0.79%)
Aug 06, 2015 2.570 2.590 2.430 2.530 480,761 -0.03(-1.17%)
Aug 05, 2015 2.530 2.590 2.480 2.560 414,195 +0.06(+2.40%)
Aug 04, 2015 2.500 2.590 2.380 2.500 1,366,168 -0.01(-0.40%)
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.