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

Digital Turbine (NQ: APPS )

1.820 -0.100 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2018 1.320 1.350 1.280 1.290 345,632 -0.02(-1.53%)
Oct 30, 2018 1.270 1.330 1.270 1.310 160,523 +0.04(+3.15%)
Oct 29, 2018 1.240 1.340 1.240 1.270 209,615 +0.03(+2.42%)
Oct 26, 2018 1.280 1.290 1.230 1.240 99,500 -0.04(-3.13%)
Oct 25, 2018 1.330 1.330 1.280 1.280 151,918 -0.03(-2.29%)
Oct 24, 2018 1.320 1.350 1.300 1.310 92,348 -0.03(-2.24%)
Oct 23, 2018 1.350 1.370 1.330 1.340 216,441 -0.04(-2.90%)
Oct 22, 2018 1.370 1.385 1.330 1.380 151,834 +0.05(+3.76%)
Oct 19, 2018 1.410 1.420 1.300 1.330 129,200 -0.04(-2.92%)
Oct 18, 2018 1.430 1.450 1.350 1.370 286,068 -0.06(-4.20%)
Oct 17, 2018 1.390 1.450 1.350 1.430 331,483 +0.04(+2.88%)
Oct 16, 2018 1.320 1.400 1.310 1.390 256,962 +0.11(+8.59%)
Oct 15, 2018 1.240 1.340 1.220 1.280 177,589 +0.05(+4.07%)
Oct 12, 2018 1.240 1.270 1.220 1.230 135,000 +0.02(+1.65%)
Oct 11, 2018 1.240 1.320 1.210 1.210 324,292 -0.03(-2.42%)
Oct 10, 2018 1.350 1.350 1.240 1.240 221,699 -0.10(-7.46%)
Oct 09, 2018 1.320 1.370 1.310 1.340 228,705 +0.03(+2.29%)
Oct 08, 2018 1.370 1.370 1.292 1.310 220,329 -0.05(-3.68%)
Oct 05, 2018 1.370 1.430 1.320 1.360 472,100 +0.02(+1.49%)
Oct 04, 2018 1.220 1.380 1.210 1.340 643,569 +0.11(+8.94%)
Oct 03, 2018 1.200 1.230 1.160 1.230 941,944 +0.04(+3.36%)
Oct 02, 2018 1.200 1.230 1.170 1.190 506,171 -0.01(-0.83%)
Oct 01, 2018 1.200 1.240 1.190 1.200 176,046 -0.04(-3.23%)
Sep 28, 2018 1.230 1.280 1.220 1.240 441,400 -0.01(-0.80%)
Sep 27, 2018 1.260 1.290 1.240 1.250 487,078 +0.00(+0.00%)
Sep 26, 2018 1.230 1.320 1.210 1.250 773,278 +0.02(+1.63%)
Sep 25, 2018 1.210 1.240 1.200 1.230 194,099 +0.02(+1.65%)
Sep 24, 2018 1.240 1.250 1.200 1.210 258,070 -0.04(-3.20%)
Sep 21, 2018 1.230 1.270 1.220 1.250 189,700 -0.01(-0.79%)
Sep 20, 2018 1.250 1.270 1.240 1.260 188,421 +0.03(+2.44%)
Sep 19, 2018 1.250 1.260 1.220 1.230 121,187 -0.02(-1.60%)
Sep 18, 2018 1.190 1.290 1.170 1.250 463,358 +0.06(+5.04%)
Sep 17, 2018 1.200 1.290 1.120 1.190 919,522 -0.08(-6.30%)
Sep 14, 2018 1.260 1.330 1.260 1.270 351,800 +0.02(+1.60%)
Sep 13, 2018 1.250 1.280 1.229 1.250 469,617 +0.04(+3.31%)
Sep 12, 2018 1.260 1.270 1.200 1.210 402,915 -0.04(-3.20%)
Sep 11, 2018 1.270 1.300 1.230 1.250 430,283 -0.01(-0.79%)
Sep 10, 2018 1.330 1.370 1.250 1.260 421,921 -0.07(-5.26%)
Sep 07, 2018 1.410 1.410 1.320 1.330 244,100 +0.01(+0.76%)
Sep 06, 2018 1.320 1.340 1.290 1.320 360,791 +0.00(+0.00%)
Sep 05, 2018 1.370 1.370 1.320 1.320 258,856 -0.05(-3.65%)
Sep 04, 2018 1.400 1.410 1.360 1.370 278,881 -0.03(-2.14%)
Aug 31, 2018 1.400 1.400 1.400 0 -0.04(-2.78%)
Aug 30, 2018 1.430 1.470 1.410 1.440 95,623 +0.01(+0.70%)
Aug 29, 2018 1.430 1.490 1.410 1.430 319,909 +0.01(+0.70%)
Aug 28, 2018 1.440 1.450 1.400 1.420 132,675 -0.02(-1.39%)
Aug 27, 2018 1.390 1.460 1.390 1.440 296,548 +0.05(+3.60%)
Aug 24, 2018 1.400 1.420 1.380 1.390 208,700 -0.01(-0.71%)
Aug 23, 2018 1.420 1.440 1.390 1.400 259,333 -0.01(-0.71%)
Aug 22, 2018 1.450 1.470 1.400 1.410 250,717 -0.04(-2.76%)
Aug 21, 2018 1.420 1.510 1.420 1.450 642,007 +0.03(+2.11%)
Aug 20, 2018 1.430 1.470 1.360 1.420 702,189 -0.02(-1.39%)
Aug 17, 2018 1.470 1.490 1.440 1.440 373,900 -0.02(-1.37%)
Aug 16, 2018 1.500 1.510 1.440 1.460 478,729 -0.04(-2.67%)
Aug 15, 2018 1.500 1.530 1.470 1.500 569,082 +0.02(+1.35%)
Aug 14, 2018 1.490 1.508 1.410 1.480 942,099 +0.00(+0.00%)
Aug 13, 2018 1.550 1.550 1.460 1.480 895,818 -0.07(-4.52%)
Aug 10, 2018 1.420 1.570 1.420 1.550 618,100 +0.11(+7.64%)
Aug 09, 2018 1.460 1.490 1.410 1.440 238,540 -0.02(-1.37%)
Aug 08, 2018 1.460 1.540 1.400 1.460 317,598 -0.01(-0.68%)
Aug 07, 2018 1.440 1.550 1.440 1.470 374,480 +0.03(+2.08%)
Aug 06, 2018 1.580 1.580 1.440 1.440 608,628 -0.13(-8.28%)
Aug 03, 2018 1.480 1.600 1.470 1.570 511,200 +0.09(+6.08%)
Aug 02, 2018 1.430 1.500 1.410 1.480 466,710 +0.03(+2.07%)
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.