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

Digital Turbine (NQ: APPS )

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2019 3.730 3.870 3.640 3.770 698,900 -0.02(-0.53%)
May 30, 2019 3.660 3.830 3.640 3.790 1,075,030 +0.12(+3.27%)
May 29, 2019 3.820 3.840 3.620 3.670 1,230,459 -0.17(-4.43%)
May 28, 2019 3.840 3.935 3.820 3.840 584,835 -0.02(-0.52%)
May 24, 2019 3.980 4.020 3.817 3.860 693,500 -0.08(-2.03%)
May 23, 2019 3.860 3.960 3.810 3.940 616,107 +0.04(+1.03%)
May 22, 2019 3.850 3.940 3.840 3.900 593,630 +0.02(+0.52%)
May 21, 2019 3.930 4.005 3.850 3.880 1,007,209 -0.02(-0.51%)
May 20, 2019 3.930 3.940 3.820 3.900 475,409 -0.06(-1.52%)
May 17, 2019 4.090 4.097 3.930 3.960 577,700 -0.13(-3.18%)
May 16, 2019 4.060 4.120 4.060 4.090 698,152 +0.03(+0.74%)
May 15, 2019 3.870 4.060 3.870 4.060 948,786 +0.19(+4.91%)
May 14, 2019 3.770 3.940 3.740 3.870 1,247,024 +0.12(+3.20%)
May 13, 2019 3.730 3.790 3.650 3.750 636,573 -0.07(-1.83%)
May 10, 2019 3.750 3.890 3.650 3.820 878,100 +0.02(+0.53%)
May 09, 2019 3.840 3.890 3.650 3.800 888,572 -0.09(-2.31%)
May 08, 2019 3.930 3.990 3.840 3.890 720,040 -0.06(-1.52%)
May 07, 2019 4.050 4.060 3.860 3.950 780,408 -0.11(-2.71%)
May 06, 2019 3.960 4.130 3.850 4.060 1,033,573 -0.01(-0.25%)
May 03, 2019 3.930 4.180 3.900 4.070 1,253,100 +0.18(+4.63%)
May 02, 2019 4.010 4.120 3.800 3.890 1,215,006 -0.08(-2.02%)
May 01, 2019 3.800 4.040 3.760 3.970 2,267,467 +0.19(+5.03%)
Apr 30, 2019 3.650 3.800 3.590 3.780 1,089,450 +0.13(+3.56%)
Apr 29, 2019 3.640 3.750 3.600 3.650 1,116,772 +0.05(+1.39%)
Apr 26, 2019 3.550 3.640 3.530 3.600 618,000 +0.03(+0.84%)
Apr 25, 2019 3.590 3.620 3.520 3.570 348,269 -0.02(-0.56%)
Apr 24, 2019 3.560 3.640 3.520 3.590 459,703 +0.03(+0.84%)
Apr 23, 2019 3.570 3.660 3.510 3.560 628,294 -0.01(-0.28%)
Apr 22, 2019 3.430 3.580 3.430 3.570 471,434 +0.14(+4.08%)
Apr 18, 2019 3.500 3.550 3.400 3.430 577,600 -0.07(-2.00%)
Apr 17, 2019 3.620 3.630 3.450 3.500 657,124 -0.07(-1.96%)
Apr 16, 2019 3.440 3.670 3.430 3.570 1,180,592 +0.07(+2.00%)
Apr 15, 2019 3.460 3.560 3.300 3.500 971,852 +0.01(+0.29%)
Apr 12, 2019 3.540 3.600 3.400 3.490 902,100 -0.07(-1.97%)
Apr 11, 2019 3.640 3.690 3.510 3.560 879,745 -0.10(-2.73%)
Apr 10, 2019 3.630 3.720 3.550 3.660 853,716 -0.08(-2.14%)
Apr 09, 2019 3.810 3.880 3.730 3.740 926,380 -0.11(-2.86%)
Apr 08, 2019 3.640 3.900 3.550 3.850 2,231,423 +0.28(+7.84%)
Apr 05, 2019 3.600 3.730 3.550 3.570 850,900 -0.06(-1.65%)
Apr 04, 2019 3.670 3.780 3.470 3.630 1,382,756 -0.02(-0.55%)
Apr 03, 2019 3.760 3.850 3.610 3.650 1,371,061 -0.07(-1.88%)
Apr 02, 2019 3.570 3.750 3.570 3.720 1,402,901 +0.16(+4.49%)
Apr 01, 2019 3.560 3.690 3.550 3.560 1,429,607 +0.06(+1.71%)
Mar 29, 2019 3.380 3.520 3.330 3.500 2,492,300 +0.15(+4.48%)
Mar 28, 2019 3.330 3.380 3.260 3.350 749,171 +0.06(+1.82%)
Mar 27, 2019 3.250 3.360 3.160 3.290 911,853 +0.07(+2.17%)
Mar 26, 2019 3.170 3.420 3.170 3.220 1,841,221 +0.13(+4.21%)
Mar 25, 2019 3.590 3.590 3.070 3.090 3,180,534 -0.51(-14.17%)
Mar 22, 2019 3.770 3.780 3.450 3.600 1,195,700 -0.17(-4.51%)
Mar 21, 2019 3.620 3.820 3.620 3.770 1,378,005 +0.15(+4.14%)
Mar 20, 2019 3.630 3.670 3.500 3.620 1,716,586 +0.07(+1.97%)
Mar 19, 2019 3.500 3.970 3.480 3.550 4,513,813 +0.16(+4.72%)
Mar 18, 2019 3.150 3.460 3.100 3.390 2,242,029 +0.33(+10.78%)
Mar 15, 2019 3.160 3.190 3.020 3.060 1,160,000 -0.09(-2.86%)
Mar 14, 2019 3.130 3.220 3.080 3.150 1,106,985 +0.04(+1.29%)
Mar 13, 2019 3.150 3.250 3.110 3.110 1,067,789 -0.04(-1.27%)
Mar 12, 2019 3.060 3.190 3.040 3.150 642,548 +0.10(+3.28%)
Mar 11, 2019 3.120 3.150 3.050 3.050 690,377 -0.05(-1.61%)
Mar 08, 2019 3.130 3.176 3.038 3.100 800,300 -0.05(-1.59%)
Mar 07, 2019 3.210 3.263 3.130 3.150 552,403 -0.06(-1.87%)
Mar 06, 2019 3.280 3.330 3.150 3.210 878,450 -0.07(-2.13%)
Mar 05, 2019 3.280 3.310 3.190 3.280 666,135 +0.02(+0.61%)
Mar 04, 2019 3.350 3.440 3.140 3.260 1,819,916 -0.01(-0.31%)
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.