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

Digital Turbine (NQ: APPS )

1.920 -0.020 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2018 1.400 1.400 1.400 0 -0.04(-2.78%)
Aug 30, 2018 1.430 1.470 1.410 1.440 95,623 +0.01(+0.70%)
Aug 29, 2018 1.430 1.490 1.410 1.430 319,909 +0.01(+0.70%)
Aug 28, 2018 1.440 1.450 1.400 1.420 132,675 -0.02(-1.39%)
Aug 27, 2018 1.390 1.460 1.390 1.440 296,548 +0.05(+3.60%)
Aug 24, 2018 1.400 1.420 1.380 1.390 208,700 -0.01(-0.71%)
Aug 23, 2018 1.420 1.440 1.390 1.400 259,333 -0.01(-0.71%)
Aug 22, 2018 1.450 1.470 1.400 1.410 250,717 -0.04(-2.76%)
Aug 21, 2018 1.420 1.510 1.420 1.450 642,007 +0.03(+2.11%)
Aug 20, 2018 1.430 1.470 1.360 1.420 702,189 -0.02(-1.39%)
Aug 17, 2018 1.470 1.490 1.440 1.440 373,900 -0.02(-1.37%)
Aug 16, 2018 1.500 1.510 1.440 1.460 478,729 -0.04(-2.67%)
Aug 15, 2018 1.500 1.530 1.470 1.500 569,082 +0.02(+1.35%)
Aug 14, 2018 1.490 1.508 1.410 1.480 942,099 +0.00(+0.00%)
Aug 13, 2018 1.550 1.550 1.460 1.480 895,818 -0.07(-4.52%)
Aug 10, 2018 1.420 1.570 1.420 1.550 618,100 +0.11(+7.64%)
Aug 09, 2018 1.460 1.490 1.410 1.440 238,540 -0.02(-1.37%)
Aug 08, 2018 1.460 1.540 1.400 1.460 317,598 -0.01(-0.68%)
Aug 07, 2018 1.440 1.550 1.440 1.470 374,480 +0.03(+2.08%)
Aug 06, 2018 1.580 1.580 1.440 1.440 608,628 -0.13(-8.28%)
Aug 03, 2018 1.480 1.600 1.470 1.570 511,200 +0.09(+6.08%)
Aug 02, 2018 1.430 1.500 1.410 1.480 466,710 +0.03(+2.07%)
Aug 01, 2018 1.400 1.460 1.390 1.450 422,312 +0.06(+4.32%)
Jul 31, 2018 1.370 1.400 1.320 1.390 194,505 +0.03(+2.21%)
Jul 30, 2018 1.300 1.410 1.300 1.360 370,388 +0.05(+3.82%)
Jul 27, 2018 1.360 1.380 1.300 1.310 278,500 -0.07(-5.07%)
Jul 26, 2018 1.370 1.399 1.340 1.380 167,961 +0.01(+0.73%)
Jul 25, 2018 1.390 1.440 1.360 1.370 151,615 -0.01(-0.72%)
Jul 24, 2018 1.440 1.440 1.370 1.380 263,943 -0.07(-4.83%)
Jul 23, 2018 1.440 1.470 1.430 1.450 92,233 +0.01(+0.69%)
Jul 20, 2018 1.470 1.470 1.430 1.440 59,888 -0.02(-1.37%)
Jul 19, 2018 1.420 1.490 1.390 1.460 178,083 +0.04(+2.82%)
Jul 18, 2018 1.400 1.470 1.400 1.420 232,411 +0.02(+1.43%)
Jul 17, 2018 1.400 1.420 1.330 1.400 765,743 +0.01(+0.72%)
Jul 16, 2018 1.430 1.450 1.390 1.390 346,867 -0.03(-2.11%)
Jul 13, 2018 1.450 1.500 1.400 1.420 337,014 -0.03(-2.07%)
Jul 12, 2018 1.450 1.490 1.400 1.450 963,118 +0.00(+0.00%)
Jul 11, 2018 1.500 1.505 1.450 1.450 139,794 -0.05(-3.33%)
Jul 10, 2018 1.550 1.550 1.500 1.500 123,881 -0.05(-3.23%)
Jul 09, 2018 1.490 1.580 1.490 1.550 363,396 +0.06(+4.03%)
Jul 06, 2018 1.450 1.540 1.413 1.490 570,845 +0.04(+2.76%)
Jul 05, 2018 1.470 1.520 1.420 1.450 367,547 -0.02(-1.36%)
Jul 03, 2018 1.470 1.470 1.470 0 -0.01(-0.68%)
Jul 02, 2018 1.480 1.520 1.465 1.480 343,735 -0.03(-1.99%)
Jun 29, 2018 1.529 1.469 1.510 588,516 +0.01(+0.67%)
Jun 28, 2018 1.540 1.570 1.490 1.500 415,291 -0.03(-1.96%)
Jun 27, 2018 1.590 1.730 1.530 1.530 813,047 -0.06(-3.77%)
Jun 26, 2018 1.560 1.620 1.520 1.590 597,695 +0.04(+2.58%)
Jun 25, 2018 1.520 1.680 1.520 1.550 537,541 -0.01(-0.64%)
Jun 22, 2018 1.620 1.640 1.530 1.560 535,220 -0.05(-3.11%)
Jun 21, 2018 1.660 1.680 1.600 1.610 534,941 -0.04(-2.42%)
Jun 20, 2018 1.680 1.740 1.620 1.650 523,499 -0.02(-1.20%)
Jun 19, 2018 1.650 1.720 1.620 1.670 841,550 +0.02(+1.21%)
Jun 18, 2018 1.620 1.690 1.590 1.650 506,660 +0.03(+1.85%)
Jun 15, 2018 1.645 1.510 1.620 1,004,202 +0.11(+7.28%)
Jun 14, 2018 1.590 1.680 1.490 1.510 1,552,242 -0.06(-3.82%)
Jun 13, 2018 1.720 1.806 1.410 1.570 3,201,026 -0.31(-16.49%)
Jun 12, 2018 1.730 1.900 1.710 1.880 1,280,175 +0.16(+9.30%)
Jun 11, 2018 1.720 1.730 1.680 1.720 376,201 +0.02(+1.18%)
Jun 08, 2018 1.680 1.740 1.670 1.700 289,497 +0.02(+1.19%)
Jun 07, 2018 1.680 1.700 1.650 1.680 261,142 +0.01(+0.60%)
Jun 06, 2018 1.690 1.740 1.660 1.670 356,891 -0.04(-2.34%)
Jun 05, 2018 1.740 1.769 1.700 1.710 312,390 -0.03(-1.72%)
Jun 04, 2018 1.840 1.873 1.710 1.740 526,028 -0.07(-3.87%)
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.