Skip to main content

Digital Turbine (NQ: APPS )

1.845 +0.055 (+3.07%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 1.870 1.870 1.780 1.790 2,142,785 -0.08(-4.28%)
Apr 15, 2024 1.850 1.880 1.780 1.870 2,485,840 +0.00(+0.00%)
Apr 12, 2024 2.030 2.045 1.870 1.870 2,301,020 -0.17(-8.33%)
Apr 11, 2024 2.040 2.106 2.010 2.040 1,586,340 -0.01(-0.49%)
Apr 10, 2024 2.100 2.135 2.010 2.050 2,005,398 -0.12(-5.53%)
Apr 09, 2024 2.180 2.280 2.145 2.170 1,741,806 +0.02(+0.93%)
Apr 08, 2024 2.180 2.200 2.100 2.150 2,315,342 -0.02(-0.92%)
Apr 05, 2024 2.260 2.265 2.150 2.170 1,717,565 -0.08(-3.56%)
Apr 04, 2024 2.345 2.430 2.235 2.250 1,629,409 -0.05(-2.17%)
Apr 03, 2024 2.340 2.370 2.270 2.300 1,680,692 -0.06(-2.54%)
Apr 02, 2024 2.390 2.390 2.290 2.360 1,931,843 -0.06(-2.48%)
Apr 01, 2024 2.620 2.630 2.410 2.420 1,554,869 -0.20(-7.63%)
Mar 28, 2024 2.610 2.610 2.610 2.620 1,641,138 +0.01(+0.38%)
Mar 27, 2024 2.510 2.620 2.465 2.610 1,631,585 +0.14(+5.67%)
Mar 26, 2024 2.580 2.655 2.470 2.470 1,950,798 -0.10(-3.89%)
Mar 25, 2024 2.550 2.615 2.520 2.570 2,138,879 +0.01(+0.39%)
Mar 22, 2024 2.780 2.790 2.550 2.560 2,549,753 -0.22(-7.91%)
Mar 21, 2024 2.870 2.940 2.750 2.780 2,388,060 -0.07(-2.46%)
Mar 20, 2024 2.810 2.890 2.710 2.850 2,418,242 +0.03(+1.06%)
Mar 19, 2024 2.760 2.850 2.720 2.820 3,243,303 +0.00(+0.00%)
Mar 18, 2024 2.960 2.960 2.760 2.820 3,278,639 -0.14(-4.73%)
Mar 15, 2024 2.770 3.050 2.765 2.960 23,278,492 +0.16(+5.71%)
Mar 14, 2024 2.980 2.990 2.735 2.800 4,391,662 -0.18(-6.04%)
Mar 13, 2024 3.000 3.140 2.950 2.980 2,886,702 -0.02(-0.67%)
Mar 12, 2024 3.130 3.130 2.940 3.000 2,640,448 -0.11(-3.54%)
Mar 11, 2024 3.090 3.150 3.035 3.110 2,171,368 +0.01(+0.32%)
Mar 08, 2024 3.120 3.280 3.080 3.100 2,772,275 +0.03(+0.98%)
Mar 07, 2024 3.070 3.160 2.990 3.070 2,260,713 +0.02(+0.66%)
Mar 06, 2024 3.070 3.130 2.930 3.050 3,916,111 +0.02(+0.66%)
Mar 05, 2024 3.160 3.160 2.940 3.030 4,510,760 -0.16(-5.02%)
Mar 04, 2024 3.250 3.250 3.005 3.190 5,941,954 -0.02(-0.62%)
Mar 01, 2024 3.170 3.250 3.060 3.210 2,206,118 +0.04(+1.26%)
Feb 29, 2024 3.240 3.390 3.120 3.170 2,935,959 +0.01(+0.32%)
Feb 28, 2024 3.320 3.390 3.140 3.160 3,195,917 -0.20(-5.95%)
Feb 27, 2024 3.130 3.395 3.130 3.360 2,917,001 +0.26(+8.39%)
Feb 26, 2024 3.080 3.150 3.040 3.100 2,075,487 +0.02(+0.65%)
Feb 23, 2024 3.180 3.180 3.045 3.080 2,393,997 -0.08(-2.53%)
Feb 22, 2024 3.440 3.450 3.150 3.160 3,945,857 -0.27(-7.87%)
Feb 21, 2024 3.520 3.570 3.375 3.430 1,952,129 -0.14(-3.92%)
Feb 20, 2024 3.410 3.770 3.320 3.570 4,350,756 +0.09(+2.59%)
Feb 16, 2024 3.510 3.640 3.425 3.480 2,258,349 -0.05(-1.42%)
Feb 15, 2024 3.610 3.650 3.455 3.530 2,560,440 -0.05(-1.40%)
Feb 14, 2024 3.570 3.630 3.480 3.580 2,411,627 +0.07(+1.99%)
Feb 13, 2024 3.700 3.765 3.480 3.510 3,569,510 -0.34(-8.83%)
Feb 12, 2024 3.890 4.010 3.820 3.850 3,074,583 -0.06(-1.53%)
Feb 09, 2024 3.960 4.020 3.710 3.910 4,103,037 +0.10(+2.62%)
Feb 08, 2024 4.220 4.300 3.700 3.810 10,820,102 -1.23(-24.40%)
Feb 07, 2024 5.310 5.340 5.030 5.040 2,241,984 -0.24(-4.55%)
Feb 06, 2024 5.140 5.330 5.110 5.280 1,280,109 +0.16(+3.13%)
Feb 05, 2024 5.220 5.280 5.020 5.120 1,225,072 -0.23(-4.30%)
Feb 02, 2024 5.380 5.450 5.160 5.350 1,128,055 -0.10(-1.83%)
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.