Digital Turbine (NQ: APPS )

84.68 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.54 61.07 56.03 58.45 16,995,128 +7.21(+14.07%)
Aug 30, 2021 52.97 53.03 50.43 51.24 2,727,762 -1.36(-2.59%)
Aug 27, 2021 51.23 53.35 50.68 52.60 2,137,513 +1.44(+2.81%)
Aug 26, 2021 53.57 53.69 50.83 51.16 3,328,320 -3.09(-5.70%)
Aug 25, 2021 52.80 54.77 52.64 54.25 3,082,469 +1.20(+2.26%)
Aug 24, 2021 52.00 53.76 51.95 53.05 3,220,519 +1.86(+3.63%)
Aug 23, 2021 49.22 51.21 48.81 51.19 3,233,705 +2.55(+5.24%)
Aug 20, 2021 48.43 49.52 48.13 48.64 2,868,317 +0.74(+1.54%)
Aug 19, 2021 48.50 49.06 47.57 47.90 3,915,069 -1.94(-3.89%)
Aug 18, 2021 50.76 51.57 49.65 49.84 3,333,373 -1.01(-1.99%)
Aug 17, 2021 51.30 52.59 50.21 50.85 4,883,056 -1.96(-3.71%)
Aug 16, 2021 53.60 56.17 52.40 52.81 4,532,745 -2.11(-3.84%)
Aug 13, 2021 56.62 57.12 54.45 54.92 4,348,234 -2.39(-4.17%)
Aug 12, 2021 58.67 59.48 56.82 57.31 3,239,005 -2.00(-3.37%)
Aug 11, 2021 60.78 61.45 57.05 59.31 5,672,136 -0.77(-1.28%)
Aug 10, 2021 66.36 66.75 60.00 60.08 8,304,631 -4.42(-6.85%)
Aug 09, 2021 66.68 66.89 63.88 64.50 3,390,870 -1.34(-2.04%)
Aug 06, 2021 65.71 66.95 63.88 65.84 1,975,874 +0.19(+0.29%)
Aug 05, 2021 63.06 66.37 62.69 65.65 2,036,313 +2.34(+3.70%)
Aug 04, 2021 63.25 64.82 63.05 63.31 1,520,617 -0.04(-0.06%)
Aug 03, 2021 63.70 64.47 61.80 63.35 1,548,409 -0.30(-0.47%)
Aug 02, 2021 63.19 65.27 62.76 63.65 1,844,376 +0.70(+1.11%)
Jul 30, 2021 62.65 64.59 62.15 62.95 1,557,201 -1.37(-2.13%)
Jul 29, 2021 64.43 65.50 63.34 64.32 2,031,847 +1.18(+1.87%)
Jul 28, 2021 61.08 63.35 60.50 63.14 1,538,134 +2.33(+3.83%)
Jul 27, 2021 62.20 62.60 58.94 60.81 2,237,300 -1.76(-2.81%)
Jul 26, 2021 64.04 65.11 62.14 62.57 2,187,705 -1.23(-1.93%)
Jul 23, 2021 63.61 64.07 62.10 63.80 1,276,106 +0.47(+0.74%)
Jul 22, 2021 64.14 64.48 61.80 63.33 1,330,195 -0.46(-0.72%)
Jul 21, 2021 62.20 64.77 62.04 63.79 2,112,632 +1.74(+2.80%)
Jul 20, 2021 61.90 62.97 59.51 62.05 3,071,655 +0.61(+0.99%)
Jul 19, 2021 57.83 61.95 57.56 61.44 4,115,759 +1.84(+3.09%)
Jul 16, 2021 60.80 61.19 58.52 59.60 2,100,233 -0.73(-1.21%)
Jul 15, 2021 61.33 63.30 59.42 60.33 2,757,034 -0.69(-1.13%)
Jul 14, 2021 64.84 66.00 60.11 61.02 4,010,410 -3.61(-5.59%)
Jul 13, 2021 64.15 67.57 63.98 64.63 3,334,718 +0.10(+0.15%)
Jul 12, 2021 64.71 65.37 62.90 64.53 1,984,825 +0.24(+0.37%)
Jul 09, 2021 62.58 64.35 60.86 64.29 3,757,525 +2.17(+3.49%)
Jul 08, 2021 61.56 63.61 60.91 62.12 5,953,457 -2.33(-3.62%)
Jul 07, 2021 69.64 70.44 64.14 64.45 5,010,895 -4.94(-7.12%)
Jul 06, 2021 71.80 72.40 67.76 69.39 4,514,244 +1.12(+1.64%)
Jul 02, 2021 78.60 78.61 65.90 68.27 11,266,008 -9.98(-12.75%)
Jul 01, 2021 76.58 78.66 75.62 78.25 2,260,636 +2.22(+2.92%)
Jun 30, 2021 77.76 77.76 75.25 76.03 2,555,880 -1.73(-2.22%)
Jun 29, 2021 80.08 80.48 76.58 77.76 1,871,096 -2.41(-3.01%)
Jun 28, 2021 78.89 80.88 78.26 80.17 2,233,390 +2.67(+3.45%)
Jun 25, 2021 79.69 80.04 77.30 77.50 3,588,769 -2.02(-2.54%)
Jun 24, 2021 75.20 79.58 74.30 79.52 3,537,475 +5.53(+7.47%)
Jun 23, 2021 72.29 74.73 71.80 73.99 2,796,825 +2.30(+3.21%)
Jun 22, 2021 67.88 71.85 66.26 71.69 3,162,310 +3.97(+5.86%)
Jun 21, 2021 67.03 68.55 65.57 67.72 2,015,355 +0.15(+0.22%)
Jun 18, 2021 69.58 70.58 66.91 67.57 2,373,116 -2.45(-3.50%)
Jun 17, 2021 68.50 72.07 68.50 70.02 2,563,688 +1.08(+1.57%)
Jun 16, 2021 69.30 70.96 66.89 68.94 2,377,344 -1.01(-1.44%)
Jun 15, 2021 72.25 73.03 69.13 69.95 2,096,715 -2.23(-3.09%)
Jun 14, 2021 74.41 75.90 71.88 72.18 2,446,572 -1.72(-2.33%)
Jun 11, 2021 71.90 74.35 71.26 73.90 2,295,272 +2.84(+4.00%)
Jun 10, 2021 71.88 73.30 70.37 71.06 1,852,255 -0.83(-1.15%)
Jun 09, 2021 74.00 74.51 71.25 71.89 2,347,250 -1.68(-2.28%)
Jun 08, 2021 72.66 74.83 71.61 73.57 3,274,573 +2.18(+3.05%)
Jun 07, 2021 67.56 72.02 65.80 71.39 3,868,267 +3.62(+5.34%)
Jun 04, 2021 66.96 69.77 66.73 67.77 2,758,770 +0.76(+1.13%)
Jun 03, 2021 63.20 68.62 62.81 67.01 4,460,725 +1.98(+3.04%)
Jun 02, 2021 69.76 70.38 63.06 65.03 8,723,220 -2.68(-3.96%)
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.