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

Digital Turbine (NQ: APPS )

1.820 -0.100 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2018 2.040 2.070 1.960 2.030 514,584 -0.01(-0.49%)
Jan 30, 2018 2.060 2.100 2.060 2.040 473,320 -0.02(-0.97%)
Jan 29, 2018 2.150 2.250 2.057 2.060 2,366,933 +0.03(+1.48%)
Jan 26, 2018 2.050 2.060 2.010 2.030 324,405 +0.00(+0.25%)
Jan 25, 2018 2.050 2.069 2.010 2.025 258,606 -0.02(-1.22%)
Jan 24, 2018 2.120 2.120 2.000 2.050 618,910 -0.04(-1.91%)
Jan 23, 2018 2.130 2.150 2.060 2.090 389,921 -0.03(-1.42%)
Jan 22, 2018 2.120 2.130 2.000 2.120 494,849 +0.02(+0.95%)
Jan 19, 2018 2.100 2.140 2.070 2.100 356,564 +0.00(+0.00%)
Jan 18, 2018 2.150 2.040 2.100 1,327,210 +0.05(+2.44%)
Jan 17, 2018 2.000 2.090 1.920 2.050 1,545,925 +0.10(+5.13%)
Jan 16, 2018 2.000 2.029 1.910 1.950 862,616 -0.04(-2.01%)
Jan 12, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 11, 2018 1.990 1.990 1.960 1.990 189,566 +0.00(+0.00%)
Jan 10, 2018 1.940 1.990 1.891 1.990 220,359 +0.06(+3.11%)
Jan 09, 2018 1.950 1.990 1.890 1.930 341,844 -0.03(-1.53%)
Jan 08, 2018 2.010 2.070 1.921 1.960 904,571 +0.00(+0.00%)
Jan 05, 2018 1.860 1.980 1.850 1.960 746,627 +0.10(+5.66%)
Jan 04, 2018 1.880 1.900 1.820 1.855 208,891 -0.02(-0.80%)
Jan 03, 2018 1.800 1.930 1.790 1.870 720,620 +0.08(+4.47%)
Jan 02, 2018 1.800 1.840 1.770 1.790 236,702 +0.00(+0.00%)
Dec 29, 2017 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 28, 2017 1.810 1.813 1.770 1.790 92,446 -0.02(-1.10%)
Dec 27, 2017 1.860 1.870 1.780 1.810 187,788 +0.00(+0.00%)
Dec 26, 2017 1.820 1.840 1.761 1.810 149,095 -0.02(-1.09%)
Dec 22, 2017 1.840 1.850 1.780 1.830 115,884 -0.03(-1.61%)
Dec 21, 2017 1.800 1.869 1.770 1.860 237,426 +0.08(+4.49%)
Dec 20, 2017 1.800 1.800 1.750 1.780 158,255 -0.01(-0.56%)
Dec 19, 2017 1.800 1.840 1.770 1.790 362,793 -0.01(-0.56%)
Dec 18, 2017 1.810 1.820 1.800 1.800 165,709 +0.01(+0.56%)
Dec 15, 2017 1.850 1.850 1.790 1.790 769,467 -0.04(-2.19%)
Dec 14, 2017 1.870 1.910 1.820 1.830 785,257 -0.02(-1.08%)
Dec 13, 2017 1.800 1.980 1.790 1.850 1,373,751 +0.05(+2.78%)
Dec 12, 2017 1.700 1.950 1.681 1.800 1,456,328 +0.11(+6.51%)
Dec 11, 2017 1.650 1.700 1.650 1.690 254,766 +0.03(+1.81%)
Dec 08, 2017 1.600 1.680 1.600 1.660 190,728 +0.06(+3.75%)
Dec 07, 2017 1.610 1.670 1.600 1.600 140,083 -0.02(-1.23%)
Dec 06, 2017 1.670 1.700 1.600 1.620 243,321 -0.05(-2.99%)
Dec 05, 2017 1.640 1.740 1.620 1.670 160,657 +0.00(+0.00%)
Dec 04, 2017 1.690 1.690 1.645 1.670 244,590 -0.02(-1.18%)
Dec 01, 2017 1.780 1.780 1.540 1.690 803,674 -0.07(-3.98%)
Nov 30, 2017 1.750 1.810 1.710 1.760 358,513 +0.00(+0.00%)
Nov 29, 2017 1.840 1.920 1.760 1.760 623,515 -0.08(-4.35%)
Nov 28, 2017 1.780 1.890 1.740 1.840 1,212,578 +0.09(+5.14%)
Nov 27, 2017 1.790 1.820 1.740 1.750 351,863 -0.04(-2.23%)
Nov 24, 2017 1.790 1.820 1.760 1.790 155,991 +0.00(+0.00%)
Nov 22, 2017 1.750 1.825 1.750 1.790 310,881 +0.03(+1.70%)
Nov 21, 2017 1.780 1.839 1.760 1.760 510,613 -0.03(-1.68%)
Nov 20, 2017 1.820 1.900 1.700 1.790 584,942 +0.03(+1.70%)
Nov 17, 2017 1.670 1.786 1.627 1.760 1,115,372 +0.11(+6.67%)
Nov 16, 2017 1.570 1.670 1.550 1.650 589,202 +0.08(+5.10%)
Nov 15, 2017 1.580 1.600 1.540 1.570 321,170 -0.04(-2.48%)
Nov 14, 2017 1.580 1.640 1.541 1.610 364,069 +0.02(+1.26%)
Nov 13, 2017 1.490 1.590 1.490 1.590 770,216 +0.11(+7.43%)
Nov 10, 2017 1.490 1.550 1.458 1.480 199,954 -0.01(-0.67%)
Nov 09, 2017 1.560 1.563 1.450 1.490 359,462 -0.09(-5.70%)
Nov 08, 2017 1.620 1.620 1.570 1.580 294,710 +0.01(+0.64%)
Nov 07, 2017 1.580 1.600 1.558 1.570 155,540 -0.01(-0.63%)
Nov 06, 2017 1.560 1.620 1.542 1.580 304,220 +0.00(+0.00%)
Nov 03, 2017 1.570 1.585 1.520 1.580 149,651 +0.01(+0.64%)
Nov 02, 2017 1.560 1.580 1.510 1.570 250,990 +0.00(+0.00%)
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.