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

Digital Turbine (NQ: APPS )

1.910 -0.050 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2016 1.000 1.065 0.9600 1.050 288,111 +0.05(+5.11%)
Sep 29, 2016 0.9900 1.050 0.9523 0.9990 328,923 +0.01(+0.91%)
Sep 28, 2016 1.020 1.020 0.9800 0.9900 139,038 -0.02(-1.98%)
Sep 27, 2016 0.9200 1.010 0.9200 1.010 637,682 +0.04(+4.12%)
Sep 26, 2016 1.000 1.000 0.9100 0.9700 1,157,323 -0.03(-3.00%)
Sep 23, 2016 1.240 1.240 0.9801 1.000 1,479,142 -0.24(-19.35%)
Sep 22, 2016 1.230 1.320 1.200 1.240 150,928 +0.01(+0.81%)
Sep 21, 2016 1.260 1.275 1.185 1.230 125,242 -0.04(-3.15%)
Sep 20, 2016 1.290 1.320 1.240 1.270 87,984 -0.03(-2.31%)
Sep 19, 2016 1.290 1.320 1.270 1.300 41,365 +0.02(+1.56%)
Sep 16, 2016 1.260 1.340 1.230 1.280 239,110 -0.02(-1.54%)
Sep 15, 2016 1.310 1.344 1.280 1.300 60,420 +0.00(+0.00%)
Sep 14, 2016 1.330 1.350 1.270 1.300 112,986 -0.03(-2.26%)
Sep 13, 2016 1.340 1.373 1.310 1.330 58,203 -0.04(-2.92%)
Sep 12, 2016 1.370 1.380 1.302 1.370 84,141 -0.01(-0.72%)
Sep 09, 2016 1.350 1.410 1.350 1.380 121,412 +0.00(+0.00%)
Sep 08, 2016 1.440 1.460 1.350 1.380 184,696 -0.06(-4.17%)
Sep 07, 2016 1.480 1.500 1.420 1.440 157,945 -0.03(-2.04%)
Sep 06, 2016 1.430 1.505 1.380 1.470 404,351 +0.03(+2.08%)
Sep 02, 2016 1.240 1.440 1.440 1.440 569,600 +0.21(+17.07%)
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.