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

Digital Turbine (NQ: APPS )

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 4:00 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, 2019 2.300 2.360 2.160 2.200 1,127,897 -0.07(-3.08%)
Jan 30, 2019 2.130 2.330 2.130 2.270 778,764 +0.14(+6.57%)
Jan 29, 2019 2.130 2.170 2.100 2.130 361,061 -0.02(-0.93%)
Jan 28, 2019 2.180 2.210 2.092 2.150 332,078 -0.04(-1.83%)
Jan 25, 2019 2.130 2.260 2.130 2.190 819,700 +0.06(+2.82%)
Jan 24, 2019 2.180 2.190 2.090 2.130 283,333 -0.05(-2.29%)
Jan 23, 2019 2.140 2.190 2.120 2.180 444,186 +0.06(+2.83%)
Jan 22, 2019 2.120 2.160 2.070 2.120 510,631 +0.00(+0.00%)
Jan 18, 2019 2.120 2.210 2.080 2.120 390,000 +0.02(+0.95%)
Jan 17, 2019 2.030 2.120 2.030 2.100 364,952 +0.05(+2.44%)
Jan 16, 2019 2.180 2.190 1.940 2.050 517,425 -0.10(-4.65%)
Jan 15, 2019 2.160 2.220 2.080 2.150 421,665 +0.00(+0.00%)
Jan 14, 2019 2.180 2.230 2.100 2.150 212,220 -0.06(-2.71%)
Jan 11, 2019 2.200 2.240 2.140 2.210 303,200 +0.01(+0.45%)
Jan 10, 2019 2.200 2.220 2.080 2.200 390,843 +0.01(+0.46%)
Jan 09, 2019 2.190 2.250 2.180 2.190 821,013 -0.03(-1.35%)
Jan 08, 2019 2.310 2.370 2.182 2.220 1,192,141 -0.07(-3.06%)
Jan 07, 2019 2.170 2.320 2.140 2.290 1,408,287 +0.14(+6.51%)
Jan 04, 2019 2.010 2.170 1.995 2.150 978,900 +0.18(+9.14%)
Jan 03, 2019 1.840 2.010 1.810 1.970 474,699 +0.08(+4.23%)
Jan 02, 2019 1.850 1.900 1.813 1.890 344,488 +0.06(+3.28%)
Dec 31, 2018 1.870 1.880 1.790 1.830 219,700 -0.02(-1.08%)
Dec 28, 2018 1.710 1.860 1.700 1.850 389,400 +0.16(+9.47%)
Dec 27, 2018 1.680 1.740 1.640 1.690 349,124 +0.00(+0.00%)
Dec 26, 2018 1.690 1.740 1.650 1.690 325,477 +0.02(+1.20%)
Dec 24, 2018 1.630 1.700 1.610 1.670 157,100 +0.01(+0.60%)
Dec 21, 2018 1.760 1.770 1.610 1.660 322,100 -0.09(-5.14%)
Dec 20, 2018 1.740 1.780 1.640 1.750 411,765 +0.04(+2.34%)
Dec 19, 2018 1.770 1.910 1.680 1.710 329,134 -0.05(-2.84%)
Dec 18, 2018 1.830 1.900 1.730 1.760 412,843 -0.12(-6.38%)
Dec 17, 2018 2.000 2.030 1.820 1.880 577,252 -0.12(-6.00%)
Dec 14, 2018 2.030 2.040 1.970 2.000 301,100 -0.03(-1.48%)
Dec 13, 2018 2.040 2.080 1.990 2.030 395,229 -0.01(-0.49%)
Dec 12, 2018 2.010 2.080 1.990 2.040 261,801 +0.03(+1.49%)
Dec 11, 2018 2.000 2.110 1.980 2.010 753,307 +0.03(+1.52%)
Dec 10, 2018 1.860 2.000 1.860 1.980 463,413 +0.09(+4.76%)
Dec 07, 2018 1.980 2.040 1.870 1.890 351,400 -0.09(-4.55%)
Dec 06, 2018 1.980 2.035 1.910 1.980 429,057 -0.02(-1.00%)
Dec 04, 2018 1.970 2.050 1.940 2.000 988,300 +0.02(+1.01%)
Dec 03, 2018 1.980 2.040 1.910 1.980 612,943 +0.05(+2.59%)
Nov 30, 2018 1.750 1.950 1.750 1.930 707,400 +0.18(+10.60%)
Nov 29, 2018 1.750 1.830 1.720 1.745 718,670 -0.00(-0.29%)
Nov 28, 2018 1.720 1.805 1.660 1.750 478,256 +0.05(+2.94%)
Nov 27, 2018 1.700 1.800 1.680 1.700 562,333 -0.01(-0.58%)
Nov 26, 2018 1.610 1.770 1.540 1.710 486,989 +0.11(+6.87%)
Nov 23, 2018 1.630 1.650 1.580 1.600 123,300 -0.04(-2.44%)
Nov 21, 2018 1.640 1.640 1.640 0 +0.00(+0.00%)
Nov 20, 2018 1.630 1.660 1.590 1.640 234,501 -0.02(-1.20%)
Nov 19, 2018 1.650 1.660 1.590 1.660 204,605 +0.02(+1.22%)
Nov 16, 2018 1.630 1.662 1.605 1.640 188,000 -0.01(-0.61%)
Nov 15, 2018 1.650 1.700 1.620 1.650 241,487 -0.04(-2.37%)
Nov 14, 2018 1.600 1.690 1.570 1.690 361,980 +0.09(+5.62%)
Nov 13, 2018 1.610 1.710 1.590 1.600 300,919 +0.00(+0.00%)
Nov 12, 2018 1.760 1.760 1.570 1.600 373,782 -0.10(-5.88%)
Nov 09, 2018 1.600 2.000 1.570 1.700 1,335,200 +0.08(+4.94%)
Nov 08, 2018 1.630 1.660 1.550 1.620 463,992 -0.03(-1.82%)
Nov 07, 2018 1.470 1.670 1.470 1.650 1,378,111 +0.13(+8.55%)
Nov 06, 2018 1.550 1.630 1.470 1.520 1,474,216 +0.12(+8.57%)
Nov 05, 2018 1.360 1.420 1.360 1.400 250,404 +0.05(+3.70%)
Nov 02, 2018 1.380 1.410 1.350 1.350 194,600 -0.03(-2.17%)
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.