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

Digital Turbine (NQ: APPS )

1.460 -0.330 (-18.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 1.610 1.665 1.580 1.590 475,471 -0.02(-1.24%)
Apr 27, 2018 1.740 1.800 1.600 1.610 627,309 -0.12(-6.94%)
Apr 26, 2018 1.650 1.760 1.620 1.730 611,250 +0.09(+5.49%)
Apr 25, 2018 1.670 1.670 1.560 1.640 771,733 -0.02(-1.20%)
Apr 24, 2018 1.730 1.739 1.630 1.660 833,728 -0.06(-3.49%)
Apr 23, 2018 1.690 1.779 1.665 1.720 499,995 +0.02(+1.18%)
Apr 20, 2018 1.720 1.759 1.660 1.700 501,023 -0.01(-0.58%)
Apr 19, 2018 1.760 1.790 1.680 1.710 682,618 -0.05(-2.84%)
Apr 18, 2018 1.770 1.797 1.730 1.760 687,471 +0.01(+0.57%)
Apr 17, 2018 1.750 1.830 1.750 1.750 758,958 +0.00(+0.00%)
Apr 16, 2018 1.700 1.760 1.630 1.750 1,018,729 +0.05(+2.94%)
Apr 13, 2018 1.840 1.850 1.665 1.700 1,680,946 -0.14(-7.61%)
Apr 12, 2018 1.830 1.850 1.750 1.840 1,088,927 +0.04(+2.22%)
Apr 11, 2018 1.850 1.860 1.730 1.800 2,067,980 -0.06(-3.23%)
Apr 10, 2018 1.960 1.990 1.830 1.860 1,669,121 -0.06(-3.12%)
Apr 09, 2018 2.110 2.160 1.920 1.920 728,154 -0.17(-8.13%)
Apr 06, 2018 2.180 2.250 2.070 2.090 744,562 -0.12(-5.22%)
Apr 05, 2018 2.030 2.220 2.000 2.205 1,136,619 +0.19(+9.16%)
Apr 04, 2018 1.990 2.040 1.960 2.020 580,144 +0.00(+0.00%)
Apr 03, 2018 2.050 2.060 1.930 2.020 841,321 +0.01(+0.50%)
Apr 02, 2018 1.980 2.070 1.870 2.010 1,216,138 +0.00(+0.00%)
Mar 29, 2018 2.010 2.010 2.010 0 -0.01(-0.50%)
Mar 28, 2018 2.080 2.105 1.920 2.020 1,691,894 -0.06(-2.88%)
Mar 27, 2018 2.100 2.190 2.070 2.080 1,049,737 -0.03(-1.42%)
Mar 26, 2018 2.310 2.320 2.055 2.110 1,975,229 -0.17(-7.46%)
Mar 23, 2018 2.300 2.320 2.230 2.280 651,879 -0.03(-1.30%)
Mar 22, 2018 2.370 2.380 2.300 2.310 721,473 -0.08(-3.35%)
Mar 21, 2018 2.350 2.410 2.310 2.390 650,060 +0.04(+1.70%)
Mar 20, 2018 2.370 2.410 2.320 2.350 788,522 -0.03(-1.26%)
Mar 19, 2018 2.490 2.500 2.260 2.380 1,677,466 -0.11(-4.42%)
Mar 16, 2018 2.510 2.518 2.430 2.490 992,169 -0.02(-0.80%)
Mar 15, 2018 2.430 2.590 2.380 2.510 1,603,705 +0.10(+4.15%)
Mar 14, 2018 2.520 2.520 2.410 2.410 839,138 -0.08(-3.21%)
Mar 13, 2018 2.460 2.510 2.410 2.490 785,426 +0.05(+2.05%)
Mar 12, 2018 2.350 2.570 2.340 2.440 2,226,266 +0.09(+3.83%)
Mar 09, 2018 2.270 2.360 2.260 2.350 748,788 +0.08(+3.52%)
Mar 08, 2018 2.330 2.360 2.240 2.270 784,289 -0.04(-1.73%)
Mar 07, 2018 2.290 2.370 2.280 2.310 1,019,401 +0.02(+0.87%)
Mar 06, 2018 2.290 2.310 2.265 2.290 602,358 +0.00(+0.00%)
Mar 05, 2018 2.300 2.340 2.250 2.290 621,648 -0.03(-1.29%)
Mar 02, 2018 2.260 2.320 2.210 2.320 775,788 +0.06(+2.65%)
Mar 01, 2018 2.250 2.300 2.225 2.260 522,805 +0.01(+0.44%)
Feb 28, 2018 2.310 2.319 2.240 2.250 672,516 -0.05(-2.17%)
Feb 27, 2018 2.340 2.340 2.230 2.300 515,848 -0.04(-1.71%)
Feb 26, 2018 2.360 2.400 2.300 2.340 777,392 -0.01(-0.43%)
Feb 23, 2018 2.280 2.400 2.280 2.350 1,077,125 +0.09(+3.98%)
Feb 22, 2018 2.460 2.470 2.240 2.260 7,225,008 -0.15(-6.22%)
Feb 21, 2018 2.330 2.560 2.310 2.410 3,309,528 +0.05(+2.12%)
Feb 20, 2018 2.460 2.490 2.321 2.360 810,718 -0.07(-2.88%)
Feb 16, 2018 2.430 2.430 2.430 0 +0.03(+1.25%)
Feb 15, 2018 2.500 2.500 2.300 2.400 1,109,500 -0.05(-2.04%)
Feb 14, 2018 2.320 2.510 2.311 2.450 2,615,089 +0.13(+5.60%)
Feb 13, 2018 2.220 2.390 2.200 2.320 2,268,476 +0.12(+5.45%)
Feb 12, 2018 2.130 2.270 2.080 2.200 2,368,251 +0.11(+5.26%)
Feb 09, 2018 2.030 2.120 2.010 2.090 1,342,202 +0.08(+3.98%)
Feb 08, 2018 2.170 2.230 2.010 2.010 2,758,120 -0.01(-0.50%)
Feb 07, 2018 2.070 2.120 1.990 2.020 862,458 -0.04(-1.94%)
Feb 06, 2018 1.900 2.090 1.900 2.060 686,034 +0.10(+5.10%)
Feb 05, 2018 1.950 2.010 1.820 1.960 672,320 -0.02(-1.01%)
Feb 02, 2018 2.040 2.052 1.960 1.980 487,002 -0.06(-2.94%)
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.