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

Digital Turbine (NQ: APPS )

1.820 -0.090 (-4.71%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 19, 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 (%)
Jan 31, 2017 0.7000 0.7100 0.6706 0.6830 264,505 -0.02(-2.71%)
Jan 30, 2017 0.7000 0.7500 0.6700 0.7020 232,359 +0.00(+0.29%)
Jan 27, 2017 0.7200 0.7200 0.6750 0.7000 176,284 -0.01(-1.41%)
Jan 26, 2017 0.6900 0.7100 0.6800 0.7100 291,567 +0.02(+2.90%)
Jan 25, 2017 0.6900 0.6900 0.6700 0.6900 276,896 +0.02(+2.99%)
Jan 24, 2017 0.6700 0.6800 0.6649 0.6700 104,946 +0.01(+1.47%)
Jan 23, 2017 0.6700 0.6798 0.6500 0.6603 232,787 -0.03(-4.30%)
Jan 20, 2017 0.6780 0.7100 0.6700 0.6900 149,135 +0.02(+2.99%)
Jan 19, 2017 0.7100 0.7180 0.6700 0.6700 281,031 -0.01(-1.47%)
Jan 18, 2017 0.6700 0.7200 0.6700 0.6800 143,290 +0.01(+1.49%)
Jan 17, 2017 0.7000 0.7080 0.6702 0.6700 112,985 -0.03(-4.45%)
Jan 13, 2017 0.7012 0.7012 0.7012 0 +0.01(+1.62%)
Jan 12, 2017 0.7010 0.7120 0.6802 0.6900 59,900 -0.01(-1.43%)
Jan 11, 2017 0.7002 0.7230 0.7000 0.7000 139,415 +0.00(+0.00%)
Jan 10, 2017 0.7020 0.7245 0.6831 0.7000 123,126 -0.02(-2.78%)
Jan 09, 2017 0.7010 0.7500 0.6800 0.7200 132,767 +0.04(+5.46%)
Jan 06, 2017 0.6720 0.7500 0.6651 0.6827 386,560 -0.02(-2.47%)
Jan 05, 2017 0.7200 0.7280 0.6706 0.7000 76,166 +0.00(+0.00%)
Jan 04, 2017 0.6794 0.7391 0.6718 0.7000 130,033 +0.00(+0.00%)
Jan 03, 2017 0.7000 0.7376 0.6700 0.7000 200,434 +0.02(+2.94%)
Dec 30, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 29, 2016 0.7150 0.7150 0.6800 0.6800 189,222 -0.03(-3.82%)
Dec 28, 2016 0.6712 0.7150 0.6606 0.7070 228,812 +0.01(+1.58%)
Dec 27, 2016 0.7000 0.7080 0.6500 0.6960 216,152 +0.01(+1.99%)
Dec 23, 2016 0.6824 0.6824 0.6824 0 -0.02(-2.51%)
Dec 22, 2016 0.7296 0.7296 0.6500 0.7000 541,635 -0.03(-4.11%)
Dec 21, 2016 0.7400 0.7400 0.6701 0.7300 472,136 +0.02(+2.82%)
Dec 20, 2016 0.7000 0.7204 0.6420 0.7100 230,752 +0.02(+3.14%)
Dec 19, 2016 0.6700 0.7800 0.6400 0.6884 677,698 +0.01(+1.44%)
Dec 16, 2016 0.6600 0.6999 0.6600 0.6786 218,822 -0.02(-3.04%)
Dec 15, 2016 0.7141 0.7200 0.6810 0.6999 233,317 -0.03(-3.45%)
Dec 14, 2016 0.7800 0.7800 0.7151 0.7249 180,628 -0.01(-1.48%)
Dec 13, 2016 0.6700 0.7650 0.6700 0.7358 526,013 +0.04(+5.87%)
Dec 12, 2016 0.6500 0.7399 0.6356 0.6950 1,015,173 +0.04(+6.92%)
Dec 09, 2016 0.5900 0.6500 0.5900 0.6500 281,481 +0.06(+10.06%)
Dec 08, 2016 0.6400 0.6500 0.5900 0.5906 481,547 -0.03(-4.76%)
Dec 07, 2016 0.6030 0.6684 0.6000 0.6201 681,078 +0.01(+1.82%)
Dec 06, 2016 0.6100 0.6371 0.5900 0.6090 1,633,493 -0.01(-1.77%)
Dec 05, 2016 0.7020 0.7020 0.6200 0.6200 601,138 -0.08(-11.44%)
Dec 02, 2016 0.7000 0.7480 0.7000 0.7001 159,423 +0.00(+0.01%)
Dec 01, 2016 0.8000 0.8010 0.7000 0.7000 221,748 -0.08(-10.26%)
Nov 30, 2016 0.8000 0.8200 0.7720 0.7800 315,341 -0.02(-2.50%)
Nov 29, 2016 0.7718 0.8391 0.7400 0.8000 315,821 +0.01(+0.63%)
Nov 28, 2016 0.8800 0.9100 0.7950 0.7950 107,051 -0.08(-9.66%)
Nov 25, 2016 0.8800 0.8947 0.8520 0.8800 5,247 -0.01(-1.12%)
Nov 23, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Nov 22, 2016 0.9000 0.9000 0.8608 0.8800 65,452 -0.02(-2.21%)
Nov 21, 2016 0.9350 0.9350 0.8650 0.8999 38,563 -0.03(-3.22%)
Nov 18, 2016 0.9300 0.9300 0.8901 0.9298 108,037 -0.00(-0.02%)
Nov 17, 2016 0.8711 0.9300 0.8343 0.9300 74,813 +0.03(+3.41%)
Nov 16, 2016 0.9290 0.9300 0.8688 0.8993 158,638 -0.03(-2.78%)
Nov 15, 2016 0.8400 0.9300 0.8400 0.9250 391,748 +0.09(+10.12%)
Nov 14, 2016 0.8000 0.9000 0.7235 0.8400 786,296 +0.06(+7.69%)
Nov 11, 2016 0.6990 0.7800 0.6900 0.7800 187,015 +0.08(+11.40%)
Nov 10, 2016 0.7000 0.7204 0.7000 0.7002 111,789 -0.05(-6.65%)
Nov 09, 2016 0.6000 0.7800 0.6000 0.7501 178,534 +0.07(+10.31%)
Nov 08, 2016 0.6720 0.7049 0.6670 0.6800 137,294 -0.01(-1.45%)
Nov 07, 2016 0.6320 0.7200 0.6320 0.6900 135,299 +0.04(+6.15%)
Nov 04, 2016 0.6150 0.6800 0.6150 0.6500 125,964 +0.05(+8.33%)
Nov 03, 2016 0.6500 0.6800 0.5599 0.6000 141,232 -0.05(-7.71%)
Nov 02, 2016 0.6900 0.7200 0.6500 0.6501 169,599 -0.04(-5.51%)
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.