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

Digital Turbine (NQ: APPS )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 3.230 3.270 3.180 3.260 44,974 -0.02(-0.61%)
Mar 30, 2015 3.150 3.290 3.070 3.280 464,395 +0.11(+3.47%)
Mar 27, 2015 3.240 3.270 3.090 3.170 106,370 -0.06(-1.86%)
Mar 26, 2015 3.270 3.360 3.220 3.230 143,952 -0.07(-2.12%)
Mar 25, 2015 3.490 3.610 3.264 3.300 108,177 -0.20(-5.71%)
Mar 24, 2015 3.340 3.500 3.340 3.500 90,446 +0.08(+2.34%)
Mar 23, 2015 3.550 3.550 3.360 3.420 149,258 -0.09(-2.56%)
Mar 20, 2015 3.490 3.540 3.410 3.510 184,740 +0.05(+1.45%)
Mar 19, 2015 3.520 3.600 3.250 3.460 663,989 -0.42(-10.82%)
Mar 18, 2015 3.840 3.920 3.760 3.880 85,830 +0.04(+1.04%)
Mar 17, 2015 3.800 4.050 3.770 3.840 138,646 +0.04(+1.05%)
Mar 16, 2015 3.710 3.850 3.700 3.800 140,719 +0.03(+0.80%)
Mar 13, 2015 3.840 3.950 3.720 3.770 70,036 -0.08(-2.08%)
Mar 12, 2015 3.630 3.860 3.630 3.850 76,875 +0.22(+6.06%)
Mar 11, 2015 3.780 3.870 3.630 3.630 74,775 -0.10(-2.68%)
Mar 10, 2015 3.950 3.950 3.710 3.730 91,632 -0.19(-4.85%)
Mar 09, 2015 3.970 4.010 3.920 3.920 161,457 -0.02(-0.51%)
Mar 06, 2015 4.030 4.100 3.930 3.940 258,689 -0.09(-2.23%)
Mar 05, 2015 4.030 4.090 3.990 4.030 155,618 -0.05(-1.35%)
Mar 04, 2015 4.000 4.160 3.910 4.085 240,046 +0.08(+2.12%)
Mar 03, 2015 4.000 4.070 3.850 4.000 193,780 +0.04(+1.01%)
Mar 02, 2015 3.550 3.970 3.550 3.960 360,628 +0.35(+9.70%)
Feb 27, 2015 3.880 4.000 3.535 3.610 279,165 -0.05(-1.37%)
Feb 26, 2015 3.750 3.760 3.600 3.660 274,610 -0.05(-1.35%)
Feb 25, 2015 3.600 3.600 3.520 3.710 413,930 +0.16(+4.51%)
Feb 24, 2015 3.340 3.580 3.340 3.550 338,140 +0.23(+6.93%)
Feb 23, 2015 3.360 3.426 3.200 3.320 214,544 +0.00(+0.00%)
Feb 20, 2015 3.190 3.380 3.190 3.320 108,317 +0.02(+0.61%)
Feb 19, 2015 3.250 3.390 3.210 3.300 107,619 +0.01(+0.30%)
Feb 18, 2015 3.340 3.390 3.220 3.290 158,424 -0.06(-1.79%)
Feb 17, 2015 3.300 3.590 3.255 3.350 157,987 -0.18(-5.10%)
Feb 13, 2015 3.210 3.530 3.530 3.530 266,200 +0.37(+11.71%)
Feb 12, 2015 3.100 3.160 3.040 3.160 69,090 +0.06(+1.94%)
Feb 11, 2015 3.200 3.250 3.100 3.100 67,398 -0.05(-1.59%)
Feb 10, 2015 3.200 3.240 3.100 3.150 180,624 -0.03(-0.94%)
Feb 09, 2015 3.310 3.310 3.130 3.180 167,873 +0.01(+0.32%)
Feb 06, 2015 3.200 3.210 3.115 3.170 28,427 +0.01(+0.32%)
Feb 05, 2015 3.120 3.242 3.100 3.160 80,472 -0.01(-0.32%)
Feb 04, 2015 3.160 3.240 3.130 3.170 33,070 -0.09(-2.76%)
Feb 03, 2015 3.120 3.320 3.100 3.260 111,227 +0.14(+4.49%)
Feb 02, 2015 3.450 3.450 2.955 3.120 163,382 -0.21(-6.31%)
Jan 30, 2015 3.450 3.450 2.770 3.330 165,369 +0.07(+2.15%)
Jan 29, 2015 2.850 3.260 2.850 3.260 120,166 +0.30(+10.14%)
Jan 28, 2015 2.970 3.040 2.800 2.960 92,100 -0.01(-0.34%)
Jan 27, 2015 2.900 3.010 2.750 2.970 120,812 +0.18(+6.45%)
Jan 26, 2015 2.850 2.950 2.770 2.790 115,462 -0.10(-3.46%)
Jan 23, 2015 2.950 3.090 2.880 2.890 233,211 -0.10(-3.34%)
Jan 22, 2015 2.930 3.170 2.920 2.990 157,040 -0.01(-0.33%)
Jan 21, 2015 3.330 3.330 2.950 3.000 197,707 -0.14(-4.46%)
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.