Skip to main content

Digital Turbine (NQ: APPS )

2.620 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.85 17.54 16.74 17.36 1,520,931 +0.56(+3.33%)
Jan 30, 2023 17.43 17.58 16.61 16.80 1,811,096 -1.03(-5.78%)
Jan 27, 2023 16.70 18.04 16.55 17.83 2,204,674 +0.97(+5.75%)
Jan 26, 2023 16.93 17.32 16.36 16.86 1,486,934 +0.47(+2.87%)
Jan 25, 2023 15.90 16.52 15.25 16.39 1,620,248 -0.01(-0.06%)
Jan 24, 2023 16.35 16.86 16.23 16.40 1,374,648 -0.28(-1.68%)
Jan 23, 2023 15.71 16.69 15.53 16.68 1,642,276 +1.16(+7.47%)
Jan 20, 2023 14.94 15.66 14.77 15.52 1,606,527 +0.75(+5.08%)
Jan 19, 2023 15.24 15.49 14.58 14.77 1,500,352 -0.81(-5.20%)
Jan 18, 2023 16.82 17.05 15.55 15.58 1,670,298 -0.94(-5.69%)
Jan 17, 2023 16.85 17.06 16.37 16.52 1,212,351 -0.33(-1.96%)
Jan 13, 2023 16.24 16.95 16.04 16.85 1,015,166 +0.27(+1.63%)
Jan 12, 2023 16.87 16.93 16.17 16.58 1,419,064 -0.16(-0.96%)
Jan 11, 2023 16.54 17.00 16.34 16.74 1,548,447 +0.27(+1.64%)
Jan 10, 2023 15.78 16.50 15.75 16.47 1,317,911 +0.48(+3.00%)
Jan 09, 2023 16.00 16.48 15.91 15.99 1,603,422 +0.39(+2.50%)
Jan 06, 2023 15.12 15.64 14.34 15.60 2,224,557 +0.54(+3.59%)
Jan 05, 2023 15.52 15.52 14.51 15.06 1,733,162 -0.79(-4.98%)
Jan 04, 2023 15.32 15.95 15.05 15.85 2,151,855 +0.82(+5.46%)
Jan 03, 2023 15.70 16.18 14.61 15.03 1,590,409 -0.21(-1.38%)
Dec 30, 2022 14.89 15.31 14.72 15.24 1,503,983 -0.07(-0.46%)
Dec 29, 2022 14.28 15.46 14.22 15.31 2,405,677 +1.30(+9.28%)
Dec 28, 2022 13.86 14.21 13.76 14.01 2,123,112 +0.12(+0.86%)
Dec 27, 2022 13.95 14.03 13.43 13.89 1,298,240 -0.22(-1.56%)
Dec 23, 2022 14.51 14.60 14.04 14.11 1,406,863 -0.48(-3.29%)
Dec 22, 2022 14.27 14.63 13.79 14.59 2,054,365 -0.08(-0.55%)
Dec 21, 2022 14.78 15.06 14.59 14.67 1,244,477 -0.01(-0.07%)
Dec 20, 2022 14.37 14.90 14.14 14.68 1,526,191 +0.13(+0.89%)
Dec 19, 2022 15.31 15.30 14.40 14.55 1,719,904 -0.66(-4.34%)
Dec 16, 2022 15.13 15.57 14.98 15.21 3,227,010 -0.22(-1.43%)
Dec 15, 2022 15.99 16.54 15.38 15.43 1,938,666 -1.19(-7.16%)
Dec 14, 2022 16.89 17.21 16.18 16.62 1,947,517 -0.31(-1.83%)
Dec 13, 2022 17.88 18.56 16.47 16.93 3,180,373 +0.71(+4.38%)
Dec 12, 2022 16.41 16.55 16.04 16.22 1,442,827 -0.19(-1.16%)
Dec 09, 2022 16.26 16.86 16.11 16.41 1,488,020 +0.04(+0.24%)
Dec 08, 2022 15.81 16.79 15.68 16.37 1,717,407 +0.72(+4.57%)
Dec 07, 2022 15.70 15.98 15.39 15.65 1,274,969 -0.07(-0.41%)
Dec 06, 2022 17.43 17.43 15.33 15.72 2,034,091 -1.72(-9.86%)
Dec 05, 2022 18.69 18.99 17.20 17.44 1,656,168 -1.38(-7.33%)
Dec 02, 2022 18.00 19.00 17.71 18.82 1,589,861 +0.04(+0.21%)
Dec 01, 2022 18.32 19.20 18.23 18.78 2,236,655 +0.52(+2.85%)
Nov 30, 2022 16.94 18.32 16.76 18.26 2,259,716 +1.42(+8.43%)
Nov 29, 2022 16.54 17.09 16.50 16.84 1,446,114 +0.26(+1.57%)
Nov 28, 2022 17.00 17.52 16.44 16.58 1,490,330 -0.75(-4.33%)
Nov 25, 2022 17.24 17.38 16.95 17.33 1,094,981 +0.06(+0.38%)
Nov 23, 2022 16.54 17.27 16.33 17.27 1,874,804 +0.82(+4.95%)
Nov 22, 2022 16.07 16.45 15.56 16.45 2,000,517 +0.25(+1.54%)
Nov 21, 2022 17.00 17.10 15.90 16.20 2,475,946 -1.06(-6.14%)
Nov 18, 2022 18.03 18.23 16.95 17.26 1,936,252 -0.18(-1.03%)
Nov 17, 2022 17.69 17.95 17.05 17.44 2,708,256 -1.08(-5.83%)
Nov 16, 2022 19.39 19.86 18.29 18.52 3,325,304 -1.19(-6.04%)
Nov 15, 2022 19.15 20.40 18.64 19.71 5,475,510 +1.51(+8.30%)
Nov 14, 2022 18.79 18.82 17.77 18.20 4,930,340 -0.99(-5.16%)
Nov 11, 2022 16.44 19.63 16.44 19.19 11,730,290 +1.86(+10.73%)
Nov 10, 2022 13.88 17.46 13.75 17.33 20,365,492 +6.56(+60.91%)
Nov 09, 2022 11.39 11.40 10.65 10.77 3,417,099 -0.76(-6.59%)
Nov 08, 2022 12.24 12.24 11.30 11.53 3,888,936 -0.68(-5.57%)
Nov 07, 2022 12.58 12.75 12.17 12.21 1,835,511 -0.15(-1.21%)
Nov 04, 2022 12.95 13.07 11.98 12.36 2,614,012 -0.27(-2.14%)
Nov 03, 2022 13.10 13.40 12.59 12.63 2,638,009 -0.70(-5.25%)
Nov 02, 2022 14.77 13.31 13.33 2,604,540 -1.43(-9.69%)
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.