Skip to main content

Digital Turbine (NQ: APPS )

2.620 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.7180 0.7210 0.6900 0.6950 140,085 -0.02(-3.08%)
Oct 28, 2016 0.7300 0.7430 0.7171 0.7171 260,896 -0.02(-2.63%)
Oct 27, 2016 0.7543 0.7596 0.7114 0.7365 136,399 -0.02(-2.40%)
Oct 26, 2016 0.8060 0.8300 0.7400 0.7546 411,350 -0.05(-5.98%)
Oct 25, 2016 0.8150 0.8522 0.8000 0.8026 389,649 -0.02(-2.12%)
Oct 24, 2016 0.8300 0.8432 0.8000 0.8200 405,320 -0.01(-1.19%)
Oct 21, 2016 0.8400 0.8400 0.7920 0.8299 29,980 -0.00(-0.02%)
Oct 20, 2016 0.7800 0.8497 0.7522 0.8301 159,238 +0.04(+5.08%)
Oct 19, 2016 0.8400 0.8401 0.7340 0.7900 294,205 -0.06(-6.66%)
Oct 18, 2016 0.8600 0.8600 0.8321 0.8464 42,387 -0.01(-1.01%)
Oct 17, 2016 0.8419 0.8979 0.8300 0.8550 205,536 +0.03(+3.01%)
Oct 14, 2016 0.8600 0.8600 0.8300 0.8300 204,240 -0.01(-1.19%)
Oct 13, 2016 0.8600 0.8600 0.8200 0.8400 243,781 -0.01(-1.74%)
Oct 12, 2016 0.9000 0.9267 0.8100 0.8549 244,739 -0.02(-2.30%)
Oct 11, 2016 0.9900 1.000 0.8510 0.8750 927,193 -0.12(-12.50%)
Oct 10, 2016 1.010 1.020 0.9900 1.000 49,025 -0.01(-0.99%)
Oct 07, 2016 1.010 1.020 0.9800 1.010 105,986 -0.01(-0.98%)
Oct 06, 2016 1.040 1.045 0.9875 1.020 165,232 -0.04(-3.77%)
Oct 05, 2016 1.030 1.060 1.020 1.060 142,604 +0.02(+1.92%)
Oct 04, 2016 1.080 1.080 1.030 1.040 217,678 -0.04(-3.70%)
Oct 03, 2016 1.060 1.080 1.020 1.080 155,687 +0.03(+2.86%)
Sep 30, 2016 1.000 1.065 0.9600 1.050 288,111 +0.05(+5.11%)
Sep 29, 2016 0.9900 1.050 0.9523 0.9990 328,923 +0.01(+0.91%)
Sep 28, 2016 1.020 1.020 0.9800 0.9900 139,038 -0.02(-1.98%)
Sep 27, 2016 0.9200 1.010 0.9200 1.010 637,682 +0.04(+4.12%)
Sep 26, 2016 1.000 1.000 0.9100 0.9700 1,157,323 -0.03(-3.00%)
Sep 23, 2016 1.240 1.240 0.9801 1.000 1,479,142 -0.24(-19.35%)
Sep 22, 2016 1.230 1.320 1.200 1.240 150,928 +0.01(+0.81%)
Sep 21, 2016 1.260 1.275 1.185 1.230 125,242 -0.04(-3.15%)
Sep 20, 2016 1.290 1.320 1.240 1.270 87,984 -0.03(-2.31%)
Sep 19, 2016 1.290 1.320 1.270 1.300 41,365 +0.02(+1.56%)
Sep 16, 2016 1.260 1.340 1.230 1.280 239,110 -0.02(-1.54%)
Sep 15, 2016 1.310 1.344 1.280 1.300 60,420 +0.00(+0.00%)
Sep 14, 2016 1.330 1.350 1.270 1.300 112,986 -0.03(-2.26%)
Sep 13, 2016 1.340 1.373 1.310 1.330 58,203 -0.04(-2.92%)
Sep 12, 2016 1.370 1.380 1.302 1.370 84,141 -0.01(-0.72%)
Sep 09, 2016 1.350 1.410 1.350 1.380 121,412 +0.00(+0.00%)
Sep 08, 2016 1.440 1.460 1.350 1.380 184,696 -0.06(-4.17%)
Sep 07, 2016 1.480 1.500 1.420 1.440 157,945 -0.03(-2.04%)
Sep 06, 2016 1.430 1.505 1.380 1.470 404,351 +0.03(+2.08%)
Sep 02, 2016 1.240 1.440 1.440 1.440 569,600 +0.21(+17.07%)
Sep 01, 2016 1.410 1.410 1.220 1.230 754,206 -0.16(-11.51%)
Aug 31, 2016 1.320 1.555 1.310 1.390 1,262,925 +0.13(+10.32%)
Aug 30, 2016 1.280 1.310 1.150 1.260 261,750 -0.03(-2.33%)
Aug 29, 2016 1.130 1.480 1.120 1.290 1,341,082 +0.16(+14.16%)
Aug 26, 2016 1.130 1.140 1.100 1.130 89,641 +0.00(+0.00%)
Aug 25, 2016 1.130 1.140 1.100 1.130 173,613 +0.00(+0.00%)
Aug 24, 2016 1.110 1.130 1.100 1.130 218,405 +0.03(+2.73%)
Aug 23, 2016 1.000 1.150 0.9900 1.100 631,325 +0.11(+11.10%)
Aug 22, 2016 1.020 1.030 0.9900 0.9901 122,552 -0.02(-1.97%)
Aug 19, 2016 1.050 1.052 1.010 1.010 117,558 -0.04(-3.81%)
Aug 18, 2016 0.9710 1.060 0.9708 1.050 192,149 +0.06(+6.06%)
Aug 17, 2016 1.030 1.030 0.9600 0.9900 135,483 +0.01(+1.02%)
Aug 16, 2016 1.000 1.025 0.9600 0.9800 263,622 -0.02(-1.84%)
Aug 15, 2016 1.030 1.044 0.9800 0.9984 168,737 -0.03(-3.07%)
Aug 12, 2016 1.040 1.060 1.000 1.030 191,486 +0.00(+0.00%)
Aug 11, 2016 1.060 1.100 0.9895 1.030 179,537 -0.06(-5.50%)
Aug 10, 2016 1.120 1.130 0.8700 1.090 941,299 -0.03(-2.68%)
Aug 09, 2016 1.080 1.140 1.080 1.120 245,841 +0.05(+4.67%)
Aug 08, 2016 1.120 1.180 1.070 1.070 71,094 -0.04(-3.60%)
Aug 05, 2016 1.090 1.203 1.060 1.110 65,758 +0.04(+3.26%)
Aug 04, 2016 1.090 1.110 1.040 1.075 59,304 -0.03(-2.27%)
Aug 03, 2016 1.070 1.110 1.070 1.100 175,419 +0.04(+3.77%)
Aug 02, 2016 1.080 1.110 1.015 1.060 203,682 -0.04(-3.64%)
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.