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 (%)
Jun 30, 2016 1.020 1.100 1.000 1.070 616,591 +0.04(+3.88%)
Jun 29, 2016 1.020 1.040 0.9800 1.030 311,791 +0.02(+1.98%)
Jun 28, 2016 1.040 1.070 1.005 1.010 205,441 -0.03(-2.88%)
Jun 27, 2016 1.030 1.090 0.9800 1.040 363,485 -0.01(-0.95%)
Jun 24, 2016 1.040 1.080 0.9800 1.050 4,717,358 -0.02(-1.87%)
Jun 23, 2016 1.070 1.150 1.045 1.070 419,610 +0.01(+0.94%)
Jun 22, 2016 1.090 1.110 1.030 1.060 244,682 -0.02(-1.85%)
Jun 21, 2016 1.140 1.160 1.060 1.080 219,638 -0.05(-4.42%)
Jun 20, 2016 1.100 1.160 1.060 1.130 944,691 +0.04(+3.67%)
Jun 17, 2016 1.090 1.150 1.050 1.090 992,831 +0.03(+2.83%)
Jun 16, 2016 1.040 1.070 1.010 1.060 266,680 +0.01(+0.95%)
Jun 15, 2016 1.040 1.060 0.9770 1.050 221,336 +0.01(+0.96%)
Jun 14, 2016 0.9500 1.090 0.9500 1.040 503,644 -0.03(-2.80%)
Jun 13, 2016 1.020 1.100 0.9700 1.070 430,535 +0.07(+7.00%)
Jun 10, 2016 1.040 1.050 1.000 1.000 220,965 -0.04(-3.85%)
Jun 09, 2016 1.080 1.080 1.040 1.040 184,889 -0.04(-3.70%)
Jun 08, 2016 1.060 1.120 1.040 1.080 469,458 +0.03(+2.86%)
Jun 07, 2016 1.090 1.100 1.040 1.050 302,294 -0.03(-2.78%)
Jun 06, 2016 1.050 1.100 1.040 1.080 302,512 +0.02(+1.89%)
Jun 03, 2016 1.110 1.110 1.030 1.060 392,389 -0.04(-3.64%)
Jun 02, 2016 1.100 1.123 1.060 1.100 534,715 +0.01(+0.92%)
Jun 01, 2016 1.030 1.100 0.9800 1.090 362,797 +0.05(+4.81%)
May 31, 2016 1.060 1.100 1.030 1.040 304,419 -0.02(-1.89%)
May 27, 2016 1.050 1.060 1.060 1.060 284,700 +0.00(+0.00%)
May 26, 2016 1.130 1.188 1.040 1.060 364,282 -0.04(-3.64%)
May 25, 2016 0.9120 1.170 0.9120 1.100 763,148 +0.16(+17.02%)
May 24, 2016 0.8760 1.000 0.8710 0.9400 733,123 +0.08(+9.30%)
May 23, 2016 0.8000 0.8800 0.7729 0.8600 715,199 +0.06(+7.50%)
May 20, 2016 0.7600 0.8480 0.7500 0.8000 409,049 +0.05(+6.67%)
May 19, 2016 0.7600 0.8000 0.7300 0.7500 222,019 -0.03(-3.80%)
May 18, 2016 0.8400 0.8590 0.7632 0.7796 275,087 -0.04(-4.94%)
May 17, 2016 0.7900 0.8700 0.7350 0.8201 520,417 +0.03(+3.82%)
May 16, 2016 0.8400 0.8415 0.7700 0.7899 186,631 -0.03(-3.68%)
May 13, 2016 0.8600 0.8900 0.8037 0.8201 219,610 -0.03(-3.52%)
May 12, 2016 0.8400 0.8900 0.8000 0.8500 525,509 +0.03(+3.65%)
May 11, 2016 0.8900 0.8900 0.8143 0.8201 213,665 -0.07(-7.54%)
May 10, 2016 0.9000 0.9050 0.8500 0.8870 168,032 +0.00(+0.51%)
May 09, 2016 0.8500 0.8900 0.8500 0.8825 332,268 +0.03(+3.86%)
May 06, 2016 0.8137 0.8550 0.7700 0.8497 254,509 +0.03(+3.61%)
May 05, 2016 0.8200 0.8750 0.7800 0.8201 582,893 +0.02(+2.50%)
May 04, 2016 0.8100 0.8892 0.7300 0.8001 909,243 -0.01(-1.22%)
May 03, 2016 0.8150 0.8600 0.8100 0.8100 427,822 -0.03(-3.79%)
May 02, 2016 0.8700 0.9100 0.8105 0.8419 184,110 -0.02(-2.10%)
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%)
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.