Digital Turbine (NQ: APPS )

83.89 USD -5.97 (-6.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 87.89 89.07 81.56 83.89 4,009,652 -5.97(-6.64%)
Oct 21, 2021 87.00 90.49 86.91 89.86 2,295,921 +2.81(+3.23%)
Oct 20, 2021 86.59 88.33 85.22 87.05 2,003,362 +0.28(+0.32%)
Oct 19, 2021 88.00 88.88 86.53 86.77 2,477,533 -0.19(-0.22%)
Oct 18, 2021 83.56 87.73 83.00 86.96 2,265,089 +2.28(+2.69%)
Oct 15, 2021 85.43 87.80 84.20 84.68 2,688,210 +0.02(+0.02%)
Oct 14, 2021 85.00 85.46 83.56 84.66 2,393,168 +0.97(+1.16%)
Oct 13, 2021 82.92 84.05 81.73 83.69 2,879,330 +1.19(+1.44%)
Oct 12, 2021 79.79 84.00 79.73 82.50 4,404,305 +3.12(+3.93%)
Oct 11, 2021 77.45 81.67 77.10 79.38 2,426,888 +1.33(+1.70%)
Oct 08, 2021 78.43 80.24 76.98 78.05 3,267,017 +0.15(+0.19%)
Oct 07, 2021 75.23 79.26 75.00 77.90 3,605,693 +2.85(+3.80%)
Oct 06, 2021 72.50 76.20 71.71 75.05 3,508,003 +1.49(+2.03%)
Oct 05, 2021 69.90 74.70 69.82 73.56 3,082,770 +4.21(+6.07%)
Oct 04, 2021 70.12 70.22 67.32 69.35 3,125,261 -1.69(-2.38%)
Oct 01, 2021 68.58 71.20 67.51 71.04 2,158,368 +2.29(+3.33%)
Sep 30, 2021 68.64 69.88 67.34 68.75 2,448,022 +0.63(+0.92%)
Sep 29, 2021 71.44 72.39 68.06 68.12 2,994,805 -2.42(-3.43%)
Sep 28, 2021 73.59 74.75 69.72 70.54 4,077,714 -5.23(-6.90%)
Sep 27, 2021 73.84 76.60 72.61 75.77 3,028,475 +1.91(+2.59%)
Sep 24, 2021 72.23 74.40 70.92 73.86 2,929,575 +0.10(+0.14%)
Sep 23, 2021 70.99 74.03 69.87 73.76 4,904,167 +3.35(+4.76%)
Sep 22, 2021 65.95 71.74 65.01 70.41 5,496,884 +4.90(+7.48%)
Sep 21, 2021 63.86 65.93 62.45 65.51 3,299,438 +2.34(+3.70%)
Sep 20, 2021 63.43 65.09 61.79 63.17 3,910,310 -3.69(-5.52%)
Sep 17, 2021 63.81 67.48 63.43 66.86 7,048,632 +3.70(+5.86%)
Sep 16, 2021 61.96 64.32 61.83 63.16 2,709,441 +0.86(+1.38%)
Sep 15, 2021 61.35 62.53 60.37 62.30 2,617,711 +0.87(+1.42%)
Sep 14, 2021 62.54 64.69 61.00 61.43 3,000,237 -0.72(-1.16%)
Sep 13, 2021 62.08 62.48 59.10 62.15 2,799,705 +0.26(+0.42%)
Sep 10, 2021 64.18 64.45 61.74 61.89 2,843,139 -2.19(-3.42%)
Sep 09, 2021 60.08 64.62 60.04 64.08 3,508,888 +2.96(+4.84%)
Sep 08, 2021 62.69 63.30 59.58 61.12 3,501,664 -2.49(-3.91%)
Sep 07, 2021 64.21 64.96 62.14 63.61 3,459,235 -0.28(-0.44%)
Sep 03, 2021 63.35 65.29 62.75 63.89 16,941,045 +0.54(+0.85%)
Sep 02, 2021 60.44 64.54 60.05 63.35 6,978,825 +3.56(+5.95%)
Sep 01, 2021 58.78 60.68 58.15 59.79 5,109,615 +1.34(+2.29%)
Aug 31, 2021 57.54 61.07 56.03 58.45 16,995,128 +7.21(+14.07%)
Aug 30, 2021 52.97 53.03 50.43 51.24 2,727,762 -1.36(-2.59%)
Aug 27, 2021 51.23 53.35 50.68 52.60 2,137,513 +1.44(+2.81%)
Aug 26, 2021 53.57 53.69 50.83 51.16 3,328,320 -3.09(-5.70%)
Aug 25, 2021 52.80 54.77 52.64 54.25 3,082,469 +1.20(+2.26%)
Aug 24, 2021 52.00 53.76 51.95 53.05 3,220,519 +1.86(+3.63%)
Aug 23, 2021 49.22 51.21 48.81 51.19 3,233,705 +2.55(+5.24%)
Aug 20, 2021 48.43 49.52 48.13 48.64 2,868,317 +0.74(+1.54%)
Aug 19, 2021 48.50 49.06 47.57 47.90 3,915,069 -1.94(-3.89%)
Aug 18, 2021 50.76 51.57 49.65 49.84 3,333,373 -1.01(-1.99%)
Aug 17, 2021 51.30 52.59 50.21 50.85 4,883,056 -1.96(-3.71%)
Aug 16, 2021 53.60 56.17 52.40 52.81 4,532,745 -2.11(-3.84%)
Aug 13, 2021 56.62 57.12 54.45 54.92 4,348,234 -2.39(-4.17%)
Aug 12, 2021 58.67 59.48 56.82 57.31 3,239,005 -2.00(-3.37%)
Aug 11, 2021 60.78 61.45 57.05 59.31 5,672,136 -0.77(-1.28%)
Aug 10, 2021 66.36 66.75 60.00 60.08 8,304,631 -4.42(-6.85%)
Aug 09, 2021 66.68 66.89 63.88 64.50 3,390,870 -1.34(-2.04%)
Aug 06, 2021 65.71 66.95 63.88 65.84 1,975,874 +0.19(+0.29%)
Aug 05, 2021 63.06 66.37 62.69 65.65 2,036,313 +2.34(+3.70%)
Aug 04, 2021 63.25 64.82 63.05 63.31 1,520,617 -0.04(-0.06%)
Aug 03, 2021 63.70 64.47 61.80 63.35 1,548,409 -0.30(-0.47%)
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.