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

Digital Turbine (NQ: APPS )

2.020 +0.080 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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%)
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.