Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	9.020	9.120	8.900	8.910	982,782	-0.10(-1.11%)
Aug 30, 2023	9.050	9.120	8.910	9.010	1,099,817	-0.08(-0.88%)
Aug 29, 2023	8.870	9.210	8.810	9.090	1,072,949	+0.17(+1.91%)
Aug 28, 2023	8.820	8.990	8.670	8.920	1,675,654	+0.16(+1.83%)
Aug 25, 2023	8.750	8.890	8.640	8.760	833,664	+0.04(+0.46%)
Aug 24, 2023	9.080	9.080	8.690	8.720	1,094,916	-0.31(-3.43%)
Aug 23, 2023	8.920	9.130	8.880	9.030	998,614	+0.11(+1.23%)
Aug 22, 2023	9.020	9.070	8.801	8.920	715,242	+0.00(+0.00%)
Aug 21, 2023	9.070	9.175	8.890	8.920	1,244,421	-0.14(-1.55%)
Aug 18, 2023	8.980	9.170	8.910	9.060	1,176,652	-0.09(-0.98%)
Aug 17, 2023	8.970	9.350	8.970	9.150	1,811,156	+0.13(+1.44%)
Aug 16, 2023	8.940	9.135	8.910	9.020	1,313,961	+0.01(+0.11%)
Aug 15, 2023	9.010	9.170	8.920	9.010	1,126,001	-0.14(-1.53%)
Aug 14, 2023	9.070	9.180	8.880	9.150	1,461,495	-0.05(-0.54%)
Aug 11, 2023	9.310	9.370	9.175	9.200	1,275,022	-0.30(-3.16%)
Aug 10, 2023	9.430	9.880	9.130	9.500	1,555,450	+0.21(+2.26%)
Aug 09, 2023	9.850	10.00	8.955	9.290	2,898,308	-0.84(-8.29%)
Aug 08, 2023	10.11	10.20	9.550	10.13	2,193,423	-0.33(-3.15%)
Aug 07, 2023	10.38	10.49	10.14	10.46	1,235,075	+0.09(+0.87%)
Aug 04, 2023	10.35	10.52	10.21	10.37	946,296	+0.13(+1.27%)
Aug 03, 2023	10.26	10.44	10.18	10.24	810,829	-0.12(-1.16%)
Aug 02, 2023	10.38	10.41	10.12	10.36	1,194,429	-0.31(-2.91%)
Aug 01, 2023	10.68	10.71	10.40	10.67	801,287	-0.17(-1.57%)
Jul 31, 2023	10.74	11.01	10.73	10.84	1,004,668	+0.16(+1.50%)
Jul 28, 2023	10.54	10.88	10.53	10.68	1,007,085	+0.40(+3.89%)
Jul 27, 2023	10.90	10.95	10.22	10.28	1,397,034	-0.36(-3.38%)
Jul 26, 2023	10.43	10.68	10.31	10.64	1,008,329	+0.18(+1.72%)
Jul 25, 2023	10.42	10.71	10.41	10.46	1,033,251	+0.06(+0.58%)
Jul 24, 2023	10.47	10.65	10.32	10.40	1,110,094	-0.09(-0.86%)
Jul 21, 2023	10.62	10.65	10.41	10.49	1,068,597	+0.03(+0.29%)
Jul 20, 2023	10.71	10.79	10.40	10.46	1,316,027	-0.37(-3.42%)
Jul 19, 2023	11.07	11.20	10.79	10.83	1,464,849	-0.09(-0.82%)
Jul 18, 2023	11.01	11.05	10.71	10.92	1,139,504	-0.08(-0.73%)
Jul 17, 2023	10.77	11.24	10.38	11.00	1,784,221	+0.22(+2.04%)
Jul 14, 2023	11.13	11.14	10.62	10.78	1,867,360	-0.40(-3.58%)
Jul 13, 2023	10.64	11.46	10.57	11.18	3,741,723	+0.67(+6.37%)
Jul 12, 2023	10.40	10.66	10.28	10.51	2,513,778	+0.42(+4.16%)
Jul 11, 2023	9.510	10.15	9.455	10.09	1,937,278	+0.62(+6.55%)
Jul 10, 2023	9.270	9.470	9.150	9.470	1,620,176	+0.16(+1.72%)
Jul 07, 2023	9.250	9.560	9.210	9.310	1,436,560	+0.10(+1.09%)
Jul 06, 2023	9.240	9.356	9.040	9.210	1,611,319	-0.32(-3.36%)
Jul 05, 2023	9.480	9.600	9.150	9.530	1,645,049	-0.04(-0.42%)
Jul 03, 2023	9.240	9.570	9.220	9.570	1,457,124	+0.29(+3.13%)
Jun 30, 2023	8.900	9.765	8.890	9.280	5,468,658	+0.67(+7.78%)
Jun 29, 2023	8.700	8.910	8.540	8.610	1,613,391	-0.11(-1.26%)
Jun 28, 2023	8.680	8.827	8.540	8.720	1,732,632	+0.01(+0.11%)
Jun 27, 2023	8.190	8.710	8.160	8.710	2,317,573	+0.56(+6.87%)
Jun 26, 2023	7.800	8.210	7.760	8.150	2,276,275	+0.32(+4.09%)
Jun 23, 2023	8.150	8.150	7.800	7.830	5,802,312	-0.42(-5.09%)
Jun 22, 2023	8.480	8.480	8.235	8.250	2,460,674	-0.28(-3.28%)
Jun 21, 2023	8.900	8.900	8.515	8.530	2,164,210	-0.41(-4.59%)
Jun 20, 2023	9.200	9.225	8.780	8.940	1,851,667	-0.36(-3.87%)
Jun 16, 2023	9.210	9.345	8.970	9.300	3,514,542	+0.17(+1.86%)
Jun 15, 2023	8.950	9.175		9.130	2,376,192	-2.79(-23.41%)
May 08, 2023	11.84	11.98	11.63	11.92	917,134	+0.08(+0.68%)
May 05, 2023	11.71	11.91	11.60	11.84	912,616	+0.33(+2.87%)
May 04, 2023	11.38	11.59	11.30	11.51	944,427	+0.13(+1.14%)
May 03, 2023	11.33	11.60	11.17	11.38	1,062,995	+0.08(+0.71%)
May 02, 2023	11.67	11.67	11.02	11.30	1,703,318	-0.41(-3.50%)
May 01, 2023	11.67	11.79	11.58	11.71	935,369	-0.02(-0.17%)
Apr 28, 2023	11.95	11.99	11.62	11.73	1,511,339	-0.37(-3.06%)
Apr 27, 2023	12.20	12.22	11.68	12.10	2,377,770	+0.14(+1.17%)
Apr 26, 2023	12.25	12.40	11.87	11.96	1,152,307	-0.02(-0.17%)
Apr 25, 2023	12.02	12.20	11.87	11.98	1,306,176	-0.30(-2.44%)
Apr 24, 2023	12.34	12.38	12.00	12.28	1,001,364	-0.10(-0.81%)
Apr 21, 2023	12.37	12.53	12.29	12.38	1,101,589	+0.03(+0.24%)
Apr 20, 2023	12.30	12.51	12.21	12.35	1,389,858	-0.22(-1.75%)
Apr 19, 2023	12.32	12.62	12.30	12.57	1,161,819	+0.03(+0.24%)
Apr 18, 2023	12.63	12.63	12.25	12.54	1,363,727	+0.07(+0.56%)
Apr 17, 2023	12.24	12.68	12.01	12.47	1,983,159	+0.20(+1.63%)
Apr 14, 2023	12.59	12.72	12.13	12.27	1,129,316	-0.34(-2.70%)
Apr 13, 2023	12.35	12.79	12.31	12.61	1,195,526	+0.41(+3.36%)
Apr 12, 2023	12.84	12.89	12.17	12.20	1,310,862	-0.26(-2.09%)
Apr 11, 2023	12.26	12.63	12.23	12.46	1,067,708	+0.18(+1.47%)
Apr 10, 2023	12.02	12.30	11.86	12.28	1,321,992	+0.06(+0.49%)
Apr 06, 2023	11.91	12.32	11.80	12.22	1,210,729	+0.31(+2.60%)
Apr 05, 2023	12.19	12.20	11.68	11.91	1,558,798	-0.41(-3.33%)
Apr 04, 2023	12.42	12.60	12.08	12.32	1,406,647	+0.04(+0.33%)
Apr 03, 2023	12.27	12.32	11.66	12.28	2,306,773	-0.08(-0.65%)
Mar 31, 2023	12.26	12.48	12.17	12.36	1,673,268	+0.25(+2.06%)
Mar 30, 2023	12.48	12.53	11.93	12.11	2,294,241	-0.01(-0.08%)
Mar 29, 2023	11.64	12.23	11.39	12.12	2,275,039	+0.75(+6.60%)
Mar 28, 2023	11.43	11.53	11.22	11.37	1,432,240	-0.18(-1.56%)
Mar 27, 2023	11.50	11.87	11.38	11.55	2,325,906	+0.27(+2.39%)
Mar 24, 2023	10.94	11.30	10.78	11.28	1,610,724	+0.22(+1.99%)
Mar 23, 2023	10.79	11.56	10.72	11.06	2,397,168	+0.49(+4.64%)
Mar 22, 2023	11.14	11.39	10.56	10.57	3,578,992	-0.61(-5.46%)
Mar 21, 2023	10.42	11.35	10.42	11.18	3,011,249	+0.97(+9.50%)
Mar 20, 2023	10.16	10.62	9.810	10.21	2,224,033	-0.02(-0.20%)
Mar 17, 2023	10.34	10.79	10.21	10.23	3,758,705	-0.15(-1.45%)
Mar 16, 2023	10.42	10.55	10.14	10.38	2,036,693	-0.12(-1.14%)
Mar 15, 2023	10.24	10.59	10.03	10.50	2,596,708	-0.02(-0.19%)
Mar 14, 2023	10.17	10.52	10.09	10.52	3,404,916	+0.70(+7.13%)
Mar 13, 2023	9.500	10.04	9.130	9.820	4,001,542	+0.02(+0.20%)
Mar 10, 2023	10.05	10.12	9.550	9.800	2,518,980	-0.33(-3.26%)
Mar 09, 2023	10.55	10.64	10.01	10.13	1,989,597	-0.42(-3.98%)
Mar 08, 2023	10.44	10.58	10.32	10.55	1,662,883	+0.12(+1.15%)
Mar 07, 2023	10.68	10.84	10.40	10.43	2,353,942	-0.31(-2.89%)
Mar 06, 2023	11.15	11.18	10.69	10.74	1,846,704	-0.33(-2.98%)
Mar 03, 2023	10.82	11.31	10.80	11.07	2,144,727	+0.31(+2.88%)
Mar 02, 2023	10.65	10.86	10.51	10.76	1,966,276	-0.10(-0.92%)
Mar 01, 2023	10.74	10.97	10.62	10.86	1,896,376	+0.12(+1.12%)
Feb 28, 2023	10.80	10.99	10.74	10.74	1,514,094	-0.06(-0.56%)
Feb 27, 2023	11.09	11.14	10.70	10.80	1,853,307	-0.11(-1.01%)
Feb 24, 2023	11.09	11.26	10.84	10.91	2,534,163	-0.55(-4.80%)
Feb 23, 2023	11.80	11.81	11.26	11.46	1,835,447	-0.15(-1.29%)
Feb 22, 2023	11.76	12.04	11.58	11.61	1,968,199	-0.10(-0.85%)
Feb 21, 2023	12.34	12.42	11.70	11.71	2,536,066	-0.92(-7.28%)
Feb 17, 2023	12.40	12.68	12.15	12.63	2,078,285	-0.20(-1.56%)
Feb 16, 2023	12.93	13.29	12.79	12.83	2,590,140	-0.51(-3.82%)
Feb 15, 2023	12.61	13.56	12.53	13.34	2,991,820	+0.71(+5.62%)
Feb 14, 2023	12.45	12.96	12.15	12.63	2,478,057	-0.02(-0.16%)
Feb 13, 2023	12.40	12.69	12.05	12.65	2,837,705	+0.32(+2.60%)
Feb 10, 2023	12.15	12.59	12.01	12.33	4,524,293	+0.01(+0.04%)
Feb 09, 2023	13.05	13.20	12.20	12.32	11,124,023	-3.89(-23.97%)
Feb 08, 2023	17.07	17.34	16.16	16.21	3,712,836	-0.96(-5.59%)
Feb 07, 2023	17.02	17.27	16.18	17.17	2,328,649	+0.39(+2.32%)
Feb 06, 2023	16.96	17.05	16.48	16.78	1,842,305	-0.50(-2.89%)
Feb 03, 2023	17.58	18.00	17.11	17.28	2,843,111	-1.18(-6.39%)
Feb 02, 2023	17.61	18.77	17.42	18.46	3,210,657	+1.69(+10.08%)
Feb 01, 2023	16.91	17.28	15.61	16.77	5,368,766	-0.59(-3.40%)
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%)
Nov 01, 2022	15.14	15.45	14.47	14.76	1,864,718	+0.16(+1.10%)
Oct 31, 2022	14.65	14.91	14.22	14.60	1,823,185	-0.22(-1.48%)
Oct 28, 2022	13.99	14.83	13.71	14.82	2,086,716	+0.71(+5.03%)
Oct 27, 2022	14.48	14.98	14.06	14.11	2,148,061	-0.24(-1.67%)
Oct 26, 2022	14.62	15.39	14.30	14.35	2,820,209	-0.76(-5.00%)
Oct 25, 2022	14.44	15.18	14.44	15.11	2,053,803	+0.86(+6.00%)
Oct 24, 2022	14.00	14.38	13.48	14.25	2,548,284	+0.21(+1.53%)
Oct 21, 2022	13.70	14.17	13.20	14.04	2,867,587	+0.12(+0.83%)
Oct 20, 2022	13.99	14.77	13.84	13.92	2,231,107	-0.15(-1.07%)
Oct 19, 2022	14.72	14.88	13.93	14.07	2,601,864	-1.04(-6.88%)
Oct 18, 2022	15.42	15.72	14.86	15.11	3,222,910	+0.48(+3.28%)
Oct 17, 2022	14.03	15.11	13.88	14.63	5,144,627	+1.59(+12.19%)
Oct 14, 2022	14.08	14.41	12.91	13.04	2,750,503	-0.77(-5.58%)
Oct 13, 2022	12.73	13.95	12.19	13.81	2,601,169	+0.50(+3.76%)
Oct 12, 2022	13.39	13.46	12.76	13.31	2,395,307	-0.03(-0.22%)
Oct 11, 2022	13.65	13.84	12.87	13.34	3,228,647	-0.42(-3.05%)
Oct 10, 2022	14.45	14.49	13.34	13.76	3,151,957	-0.68(-4.71%)
Oct 07, 2022	15.27	15.38	14.34	14.44	2,476,890	-1.35(-8.55%)
Oct 06, 2022	15.95	16.71	15.76	15.79	1,655,618	-0.23(-1.44%)
Oct 05, 2022	15.43	16.07	15.07	16.02	2,369,296	+0.07(+0.44%)
Oct 04, 2022	15.39	16.07	15.07	15.95	2,122,656	+1.13(+7.62%)
Oct 03, 2022	14.66	15.11	14.44	14.82	2,072,689	+0.41(+2.85%)
Sep 30, 2022	14.38	15.09	14.26	14.41	2,088,388	-0.02(-0.14%)
Sep 29, 2022	14.85	14.98	14.09	14.43	2,145,456	-0.91(-5.93%)
Sep 28, 2022	14.71	15.45	14.68	15.34	2,079,205	+0.78(+5.36%)
Sep 27, 2022	14.93	15.36	14.38	14.56	2,250,104	+0.03(+0.21%)
Sep 26, 2022	14.85	15.57	14.50	14.53	2,026,764	-0.38(-2.55%)
Sep 23, 2022	15.01	15.46	14.66	14.91	2,215,850	-0.36(-2.36%)
Sep 22, 2022	16.31	16.48	15.12	15.27	2,069,146	-1.18(-7.17%)
Sep 21, 2022	16.76	17.49	16.31	16.45	2,194,651	-0.18(-1.08%)
Sep 20, 2022	16.90	17.01	16.61	16.63	2,100,552	-0.46(-2.69%)
Sep 19, 2022	16.24	17.13	16.23	17.09	2,664,748	+0.61(+3.70%)
Sep 16, 2022	17.07	17.19	16.39	16.48	3,383,345	-1.21(-6.84%)
Sep 15, 2022	17.71	18.66	17.54	17.69	2,104,472	-0.36(-1.97%)
Sep 14, 2022	18.10	18.25	17.47	18.05	1,671,253	-0.07(-0.41%)
Sep 13, 2022	19.02	19.21	18.05	18.12	2,538,985	-2.21(-10.87%)
Sep 12, 2022	19.00	20.42	19.00	20.33	2,080,594	+1.46(+7.74%)
Sep 09, 2022	18.20	19.20	18.17	18.87	1,885,046	+1.11(+6.25%)
Sep 08, 2022	17.15	18.04	17.04	17.76	1,669,665	+0.23(+1.31%)
Sep 07, 2022	17.04	17.57	16.80	17.53	1,729,273	+0.44(+2.57%)
Sep 06, 2022	17.65	17.66	16.92	17.09	1,877,151	-0.49(-2.79%)
Sep 02, 2022	17.99	18.16	17.29	17.58	2,013,623	-0.14(-0.79%)

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.

Digital Turbine (NQ: APPS )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Digital Turbine (NQ: APPS )

Historical Prices

Sections

Services

Poteau Daily News