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

Digital Turbine (NQ: APPS )

2.175 -0.065 (-2.90%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 10, 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, 2015 1.860 1.870 1.650 1.810 350,281 -0.04(-2.16%)
Sep 29, 2015 1.600 1.900 1.590 1.850 541,433 +0.14(+8.19%)
Sep 28, 2015 1.760 1.880 1.700 1.710 143,509 -0.06(-3.39%)
Sep 25, 2015 1.810 1.900 1.720 1.770 474,344 -0.03(-1.67%)
Sep 24, 2015 1.790 1.850 1.680 1.800 229,863 -0.05(-2.70%)
Sep 23, 2015 2.010 2.010 1.750 1.850 443,395 -0.15(-7.50%)
Sep 22, 2015 1.980 2.080 1.955 2.000 227,675 -0.01(-0.50%)
Sep 21, 2015 2.170 2.170 2.000 2.010 181,659 -0.10(-4.74%)
Sep 18, 2015 2.110 2.150 2.000 2.110 352,716 -0.04(-1.86%)
Sep 17, 2015 2.100 2.200 2.085 2.150 206,149 +0.01(+0.47%)
Sep 16, 2015 2.000 2.190 2.000 2.140 194,547 +0.15(+7.54%)
Sep 15, 2015 1.990 2.070 1.900 1.990 372,665 +0.00(+0.00%)
Sep 14, 2015 2.060 2.070 1.980 1.990 109,872 -0.07(-3.40%)
Sep 11, 2015 2.060 2.150 2.030 2.060 103,500 -0.03(-1.44%)
Sep 10, 2015 1.990 2.110 1.990 2.090 199,020 +0.08(+3.98%)
Sep 09, 2015 2.140 2.200 1.910 2.010 454,955 -0.12(-5.63%)
Sep 08, 2015 2.140 2.300 2.080 2.130 251,831 +0.03(+1.43%)
Sep 04, 2015 2.130 2.100 2.100 2.100 115,800 -0.06(-2.78%)
Sep 03, 2015 2.240 2.240 2.110 2.160 429,561 -0.08(-3.57%)
Sep 02, 2015 2.490 2.500 2.150 2.240 789,198 -0.23(-9.31%)
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.