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 (%)
Sep 29, 2017 1.480 1.530 1.460 1.510 956,018 +0.05(+3.42%)
Sep 28, 2017 1.350 1.480 1.350 1.460 1,046,232 +0.09(+6.57%)
Sep 27, 2017 1.337 1.419 1.300 1.370 2,868,660 +0.04(+3.01%)
Sep 26, 2017 1.350 1.360 1.310 1.330 278,385 -0.02(-1.48%)
Sep 25, 2017 1.360 1.365 1.350 1.350 306,296 -0.01(-0.74%)
Sep 22, 2017 1.350 1.370 1.350 1.360 444,073 +0.02(+1.49%)
Sep 21, 2017 1.370 1.370 1.340 1.340 208,606 -0.03(-2.19%)
Sep 20, 2017 1.350 1.380 1.350 1.370 543,250 +0.00(+0.00%)
Sep 19, 2017 1.360 1.380 1.340 1.370 476,449 +0.00(+0.00%)
Sep 18, 2017 1.360 1.375 1.340 1.370 429,617 +0.00(+0.00%)
Sep 15, 2017 1.360 1.400 1.350 1.370 450,548 +0.01(+0.74%)
Sep 14, 2017 1.370 1.380 1.350 1.360 411,797 -0.01(-0.73%)
Sep 13, 2017 1.370 1.400 1.360 1.370 858,899 +0.01(+0.74%)
Sep 12, 2017 1.370 1.400 1.330 1.360 595,362 +0.00(+0.00%)
Sep 11, 2017 1.400 1.400 1.330 1.360 376,477 +0.02(+1.49%)
Sep 08, 2017 1.280 1.380 1.264 1.340 517,651 +0.04(+3.08%)
Sep 07, 2017 1.200 1.330 1.200 1.300 1,266,002 +0.13(+11.11%)
Sep 06, 2017 1.137 1.180 1.110 1.170 191,938 +0.00(+0.00%)
Sep 05, 2017 1.180 1.200 1.160 1.170 87,212 +0.00(+0.00%)
Sep 01, 2017 1.160 1.200 1.160 1.170 140,687 +0.01(+0.86%)
Aug 31, 2017 1.160 1.190 1.120 1.160 245,661 +0.01(+0.87%)
Aug 30, 2017 1.180 1.200 1.120 1.150 154,985 -0.01(-0.86%)
Aug 29, 2017 1.200 1.200 1.160 1.160 46,509 +0.00(+0.00%)
Aug 28, 2017 1.200 1.200 1.160 1.160 61,569 -0.04(-3.33%)
Aug 25, 2017 1.190 1.205 1.160 1.200 232,785 +0.02(+1.69%)
Aug 24, 2017 1.200 1.212 1.150 1.180 281,813 +0.00(+0.00%)
Aug 23, 2017 1.210 1.218 1.160 1.180 207,661 -0.03(-2.48%)
Aug 22, 2017 1.180 1.250 1.149 1.210 336,197 +0.05(+4.31%)
Aug 21, 2017 1.220 1.234 1.150 1.160 236,656 -0.06(-4.92%)
Aug 18, 2017 1.200 1.230 1.140 1.220 238,238 +0.02(+1.67%)
Aug 17, 2017 1.160 1.230 1.140 1.200 205,993 +0.04(+3.45%)
Aug 16, 2017 1.210 1.237 1.150 1.160 255,403 -0.04(-3.33%)
Aug 15, 2017 1.190 1.250 1.180 1.200 303,605 +0.00(+0.00%)
Aug 14, 2017 1.100 1.200 1.081 1.200 349,709 +0.11(+10.09%)
Aug 11, 2017 1.050 1.149 1.050 1.090 389,252 +0.05(+4.81%)
Aug 10, 2017 1.090 1.110 1.040 1.040 150,081 -0.07(-6.31%)
Aug 09, 2017 1.130 1.135 1.110 1.110 60,777 -0.01(-0.94%)
Aug 08, 2017 1.200 1.200 1.120 1.121 429,152 +0.02(+1.86%)
Aug 07, 2017 1.090 1.129 1.071 1.100 215,082 +0.01(+0.92%)
Aug 04, 2017 1.110 1.110 1.080 1.090 61,029 -0.01(-0.91%)
Aug 03, 2017 1.052 1.115 1.052 1.100 63,650 +0.02(+1.85%)
Aug 02, 2017 1.090 1.120 1.080 1.080 168,382 -0.01(-0.92%)
Aug 01, 2017 1.100 1.110 1.080 1.090 201,436 -0.02(-1.80%)
Jul 31, 2017 1.090 1.130 1.053 1.110 85,692 +0.01(+0.91%)
Jul 28, 2017 1.070 1.100 1.040 1.100 158,411 +0.00(+0.00%)
Jul 27, 2017 1.080 1.140 1.060 1.100 257,667 +0.02(+1.85%)
Jul 26, 2017 1.050 1.110 1.050 1.080 118,884 +0.02(+1.89%)
Jul 25, 2017 1.130 1.150 1.040 1.060 709,775 -0.06(-5.36%)
Jul 24, 2017 1.100 1.140 1.060 1.120 235,672 +0.04(+3.70%)
Jul 21, 2017 1.090 1.110 1.070 1.080 84,484 +0.01(+0.93%)
Jul 20, 2017 1.080 1.130 1.070 1.070 101,192 -0.04(-3.60%)
Jul 19, 2017 1.140 1.140 1.052 1.110 126,423 -0.02(-1.77%)
Jul 18, 2017 1.100 1.150 1.100 1.130 78,202 +0.03(+2.73%)
Jul 17, 2017 1.080 1.140 1.080 1.100 122,027 +0.01(+0.92%)
Jul 14, 2017 1.060 1.100 1.050 1.090 133,781 +0.04(+3.81%)
Jul 13, 2017 1.050 1.060 1.030 1.050 36,271 +0.02(+1.94%)
Jul 12, 2017 1.010 1.040 1.010 1.030 175,658 +0.01(+0.98%)
Jul 11, 2017 1.020 1.030 1.010 1.020 58,426 +0.01(+0.99%)
Jul 10, 2017 1.040 1.050 0.9900 1.010 125,526 -0.04(-3.81%)
Jul 07, 2017 1.010 1.073 1.000 1.050 101,511 +0.03(+2.94%)
Jul 06, 2017 1.020 1.040 1.000 1.020 56,595 +0.01(+0.99%)
Jul 05, 2017 0.9900 1.030 0.9900 1.010 137,401 +0.02(+2.00%)
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.