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 30, 2020 29.94 31.72 25.26 28.66 10,753,400 -3.22(-10.10%)
Oct 29, 2020 31.21 32.06 30.12 31.88 4,126,572 +1.85(+6.16%)
Oct 28, 2020 30.20 30.92 29.34 30.03 2,572,450 -1.46(-4.64%)
Oct 27, 2020 32.11 32.59 31.19 31.49 2,255,106 -0.22(-0.69%)
Oct 26, 2020 33.54 34.07 30.91 31.71 3,431,317 -2.14(-6.32%)
Oct 23, 2020 33.00 33.95 31.57 33.85 3,260,900 +0.99(+3.01%)
Oct 22, 2020 34.55 34.97 32.49 32.86 4,003,584 -1.35(-3.95%)
Oct 21, 2020 36.89 37.95 34.12 34.21 3,213,815 -1.89(-5.24%)
Oct 20, 2020 36.75 37.81 35.54 36.10 2,346,094 -0.33(-0.91%)
Oct 19, 2020 39.05 39.84 36.29 36.43 3,508,575 -1.96(-5.11%)
Oct 16, 2020 39.39 41.10 38.25 38.39 2,694,900 +0.29(+0.76%)
Oct 15, 2020 39.57 40.00 37.76 38.10 3,747,772 -3.10(-7.52%)
Oct 14, 2020 41.20 42.36 40.05 41.20 4,000,408 +1.37(+3.44%)
Oct 13, 2020 38.54 40.21 37.87 39.83 2,934,969 +1.53(+3.99%)
Oct 12, 2020 37.66 38.65 37.11 38.30 2,513,937 +1.87(+5.13%)
Oct 09, 2020 35.23 37.26 35.20 36.43 2,205,400 +0.62(+1.73%)
Oct 08, 2020 36.84 37.31 35.22 35.81 2,148,833 -0.72(-1.97%)
Oct 07, 2020 36.16 36.75 34.83 36.53 3,384,032 +0.96(+2.70%)
Oct 06, 2020 35.65 36.93 35.14 35.57 3,297,567 -0.01(-0.03%)
Oct 05, 2020 34.83 35.97 34.75 35.58 2,686,954 +1.20(+3.49%)
Oct 02, 2020 33.52 36.20 33.40 34.38 4,405,800 -0.82(-2.33%)
Oct 01, 2020 33.66 35.35 33.19 35.20 4,248,935 +2.46(+7.51%)
Sep 30, 2020 33.05 34.17 32.03 32.74 5,064,781 -0.29(-0.88%)
Sep 29, 2020 31.20 33.77 31.11 33.03 4,566,304 +1.98(+6.38%)
Sep 28, 2020 31.66 32.17 30.56 31.05 2,501,218 +0.67(+2.21%)
Sep 25, 2020 30.65 31.40 29.83 30.38 2,247,200 +0.09(+0.30%)
Sep 24, 2020 32.19 32.48 29.79 30.29 4,747,796 -2.38(-7.28%)
Sep 23, 2020 32.22 34.72 31.71 32.67 6,006,994 +0.50(+1.55%)
Sep 22, 2020 33.00 33.38 31.39 32.17 2,495,125 -0.54(-1.65%)
Sep 21, 2020 31.83 33.78 31.45 32.71 5,748,857 -0.08(-0.24%)
Sep 18, 2020 32.60 33.99 31.05 32.79 6,500,400 +0.44(+1.36%)
Sep 17, 2020 30.21 32.93 28.24 32.35 7,637,624 +0.12(+0.37%)
Sep 16, 2020 29.50 32.37 28.90 32.23 10,273,152 +3.56(+12.42%)
Sep 15, 2020 25.79 28.91 25.40 28.67 9,260,875 +3.36(+13.28%)
Sep 14, 2020 24.91 25.55 24.25 25.31 3,584,666 +1.11(+4.59%)
Sep 11, 2020 25.20 25.55 23.42 24.20 3,789,900 -0.77(-3.08%)
Sep 10, 2020 25.35 27.20 24.64 24.97 5,370,262 -0.10(-0.40%)
Sep 09, 2020 24.08 25.40 23.50 25.07 4,743,065 +1.59(+6.77%)
Sep 08, 2020 21.70 24.48 21.70 23.48 3,767,262 -0.02(-0.09%)
Sep 04, 2020 23.59 24.70 20.60 23.50 6,641,000 -0.62(-2.57%)
Sep 03, 2020 25.13 26.15 23.12 24.12 5,330,971 -2.25(-8.53%)
Sep 02, 2020 27.05 27.19 22.71 26.37 7,492,233 -0.54(-2.01%)
Sep 01, 2020 24.33 27.92 24.14 26.91 9,060,018 +2.72(+11.24%)
Aug 31, 2020 24.42 25.45 23.55 24.19 5,703,775 +0.21(+0.88%)
Aug 28, 2020 22.89 24.55 22.46 23.98 7,019,300 +1.28(+5.64%)
Aug 27, 2020 23.33 24.01 22.30 22.70 5,424,059 -0.97(-4.10%)
Aug 26, 2020 24.85 26.05 23.32 23.67 5,695,528 -0.84(-3.43%)
Aug 25, 2020 23.75 25.56 23.47 24.51 6,143,869 -1.19(-4.63%)
Aug 24, 2020 28.39 28.51 23.01 25.70 10,335,861 -2.34(-8.35%)
Aug 21, 2020 28.30 29.56 27.67 28.04 4,605,100 -0.10(-0.36%)
Aug 20, 2020 27.48 28.59 26.62 28.14 3,930,347 +0.40(+1.44%)
Aug 19, 2020 26.75 28.30 26.50 27.74 4,162,537 +1.14(+4.29%)
Aug 18, 2020 25.90 26.85 25.63 26.60 2,349,865 +0.70(+2.70%)
Aug 17, 2020 25.31 26.07 25.07 25.90 3,060,991 +1.15(+4.67%)
Aug 14, 2020 24.93 25.55 24.05 24.75 3,005,400 -0.34(-1.38%)
Aug 13, 2020 24.75 26.29 24.23 25.09 6,116,533 +0.94(+3.89%)
Aug 12, 2020 23.07 25.11 23.06 24.15 6,839,654 +1.17(+5.09%)
Aug 11, 2020 22.14 23.53 21.07 22.98 4,866,372 -0.07(-0.30%)
Aug 10, 2020 22.68 23.87 22.45 23.05 5,184,995 +0.46(+2.06%)
Aug 07, 2020 21.91 24.42 21.66 22.59 10,798,800 +1.32(+6.18%)
Aug 06, 2020 20.07 22.52 19.32 21.27 9,684,814 +4.98(+30.57%)
Aug 05, 2020 15.95 16.30 15.28 16.29 3,210,966 +0.75(+4.83%)
Aug 04, 2020 15.20 15.74 14.80 15.54 2,862,930 +0.66(+4.44%)
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.