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 (%)
Jul 29, 2016 1.220 1.250 1.100 1.120 343,016 -0.09(-7.44%)
Jul 28, 2016 1.250 1.280 1.210 1.210 101,706 -0.02(-1.63%)
Jul 27, 2016 1.220 1.280 1.210 1.230 60,617 +0.02(+1.65%)
Jul 26, 2016 1.220 1.280 1.160 1.210 205,724 -0.01(-0.82%)
Jul 25, 2016 1.220 1.270 1.220 1.220 102,967 -0.02(-1.61%)
Jul 22, 2016 1.280 1.300 1.171 1.240 405,627 -0.03(-2.36%)
Jul 21, 2016 1.310 1.380 1.250 1.270 403,334 -0.03(-2.31%)
Jul 20, 2016 1.250 1.330 1.230 1.300 788,457 +0.02(+1.56%)
Jul 19, 2016 1.140 1.350 1.120 1.280 1,360,671 +0.14(+12.28%)
Jul 18, 2016 1.130 1.150 1.110 1.140 249,802 +0.02(+1.79%)
Jul 15, 2016 1.110 1.150 1.090 1.120 290,946 +0.03(+2.75%)
Jul 14, 2016 1.120 1.120 1.060 1.090 148,692 +0.00(+0.00%)
Jul 13, 2016 1.060 1.100 1.050 1.090 197,503 +0.04(+3.81%)
Jul 12, 2016 1.060 1.120 1.050 1.050 177,702 -0.03(-2.78%)
Jul 11, 2016 1.140 1.160 1.080 1.080 166,596 -0.04(-3.57%)
Jul 08, 2016 1.110 1.140 1.090 1.120 152,836 +0.03(+2.75%)
Jul 07, 2016 1.040 1.100 1.040 1.090 161,301 -0.05(-4.39%)
Jul 05, 2016 1.040 1.140 1.000 1.140 381,945 +0.09(+8.57%)
Jul 01, 2016 1.080 1.050 1.050 1.050 247,500 -0.02(-1.87%)
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%)
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.