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

Digital Turbine (NQ: APPS )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 0.9000 0.9000 0.8431 0.8600 397,418 -0.03(-3.38%)
Apr 28, 2016 0.9700 0.9800 0.8800 0.8901 252,464 -0.07(-7.17%)
Apr 27, 2016 0.9420 0.9900 0.9400 0.9588 257,896 -0.02(-2.14%)
Apr 26, 2016 0.9600 0.9800 0.9450 0.9798 145,725 +0.03(+3.68%)
Apr 25, 2016 0.9500 1.000 0.9300 0.9450 92,412 -0.03(-2.58%)
Apr 22, 2016 0.9900 0.9950 0.9700 0.9700 117,784 -0.01(-1.02%)
Apr 21, 2016 0.9800 1.020 0.9500 0.9800 327,897 +0.00(+0.00%)
Apr 20, 2016 0.9810 1.000 0.9700 0.9800 60,263 -0.01(-1.01%)
Apr 19, 2016 0.9908 1.000 0.9800 0.9900 121,557 -0.01(-1.00%)
Apr 18, 2016 1.000 1.010 0.9600 1.000 176,933 +0.00(+0.00%)
Apr 15, 2016 0.9662 1.010 0.9650 1.000 263,145 +0.03(+3.09%)
Apr 14, 2016 0.9800 1.020 0.9700 0.9700 554,761 -0.04(-4.43%)
Apr 13, 2016 0.8300 1.030 0.8300 1.015 710,636 +0.15(+18.02%)
Apr 12, 2016 0.9850 1.000 0.8388 0.8600 515,244 -0.14(-13.86%)
Apr 11, 2016 1.030 1.040 0.9700 0.9984 216,256 -0.03(-3.07%)
Apr 08, 2016 1.040 1.060 1.030 1.030 91,939 +0.00(+0.00%)
Apr 07, 2016 1.050 1.100 1.030 1.030 89,548 -0.04(-3.74%)
Apr 06, 2016 1.040 1.080 1.010 1.070 147,862 +0.02(+1.90%)
Apr 05, 2016 1.100 1.140 1.040 1.050 173,241 -0.07(-6.25%)
Apr 04, 2016 1.160 1.190 1.100 1.120 181,951 -0.03(-2.61%)
Apr 01, 2016 1.130 1.200 1.130 1.150 388,517 -0.04(-3.36%)
Mar 31, 2016 1.210 1.240 1.140 1.190 370,158 +0.01(+0.85%)
Mar 30, 2016 1.160 1.200 1.140 1.180 292,883 +0.02(+1.72%)
Mar 29, 2016 1.110 1.170 1.100 1.160 187,604 +0.06(+5.45%)
Mar 28, 2016 1.100 1.150 1.090 1.100 118,333 +0.00(+0.00%)
Mar 24, 2016 1.060 1.100 1.100 1.100 183,700 +0.04(+3.77%)
Mar 23, 2016 1.090 1.110 1.050 1.060 137,046 -0.02(-1.85%)
Mar 22, 2016 1.100 1.100 1.050 1.080 79,048 -0.03(-2.70%)
Mar 21, 2016 1.160 1.190 1.100 1.110 144,852 -0.05(-4.31%)
Mar 18, 2016 1.180 1.210 1.130 1.160 390,064 +0.03(+2.65%)
Mar 17, 2016 1.160 1.270 1.091 1.130 310,251 -0.02(-1.74%)
Mar 16, 2016 1.040 1.230 0.9701 1.150 987,027 +0.10(+9.52%)
Mar 15, 2016 1.170 1.170 1.040 1.050 599,446 -0.22(-17.32%)
Mar 14, 2016 1.320 1.350 1.230 1.270 238,411 -0.07(-5.22%)
Mar 11, 2016 1.300 1.350 1.210 1.340 303,029 +0.07(+5.51%)
Mar 10, 2016 1.350 1.365 1.210 1.270 242,670 -0.08(-5.93%)
Mar 09, 2016 1.400 1.430 1.320 1.350 315,643 -0.04(-2.88%)
Mar 08, 2016 1.330 1.480 1.290 1.390 522,842 +0.05(+3.73%)
Mar 07, 2016 1.320 1.350 1.290 1.340 260,554 -0.01(-0.74%)
Mar 04, 2016 1.210 1.380 1.200 1.350 561,724 +0.12(+9.76%)
Mar 03, 2016 1.160 1.250 1.150 1.230 429,424 +0.05(+4.24%)
Mar 02, 2016 1.120 1.180 1.090 1.180 288,626 +0.05(+4.42%)
Mar 01, 2016 1.140 1.140 1.110 1.130 105,652 +0.00(+0.00%)
Feb 29, 2016 1.140 1.170 1.100 1.130 488,984 +0.01(+0.89%)
Feb 26, 2016 1.110 1.140 1.110 1.120 129,095 +0.01(+0.90%)
Feb 25, 2016 1.110 1.140 1.090 1.110 73,086 +0.00(+0.00%)
Feb 24, 2016 1.050 1.150 1.000 1.110 223,590 +0.06(+5.71%)
Feb 23, 2016 1.100 1.110 1.030 1.050 130,406 -0.06(-5.41%)
Feb 22, 2016 1.140 1.140 1.100 1.110 131,034 -0.03(-2.63%)
Feb 19, 2016 1.130 1.150 1.100 1.140 214,255 +0.02(+1.79%)
Feb 18, 2016 1.090 1.130 1.050 1.120 94,920 +0.02(+1.82%)
Feb 17, 2016 1.160 1.160 1.070 1.100 176,721 -0.04(-3.51%)
Feb 16, 2016 1.200 1.220 1.090 1.140 284,118 -0.07(-5.79%)
Feb 12, 2016 1.220 1.210 1.210 1.210 171,400 +0.01(+0.83%)
Feb 11, 2016 1.170 1.200 1.110 1.200 154,443 +0.00(+0.00%)
Feb 10, 2016 1.430 1.430 1.170 1.200 205,412 -0.08(-6.25%)
Feb 09, 2016 1.320 1.345 1.260 1.280 126,778 -0.09(-6.57%)
Feb 08, 2016 1.240 1.390 1.220 1.370 241,704 +0.12(+9.60%)
Feb 05, 2016 1.380 1.408 1.240 1.250 120,352 -0.13(-9.42%)
Feb 04, 2016 1.370 1.380 1.330 1.380 162,124 +0.03(+2.22%)
Feb 03, 2016 1.400 1.416 1.300 1.350 264,160 -0.04(-2.88%)
Feb 02, 2016 1.250 1.440 1.147 1.390 363,573 +0.12(+9.45%)
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.