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 28, 2017 1.060 1.130 1.050 1.130 760,108 +0.06(+5.61%)
Apr 27, 2017 1.020 1.110 1.020 1.070 1,549,448 +0.05(+4.90%)
Apr 26, 2017 1.000 1.069 0.9700 1.020 684,116 +0.04(+3.76%)
Apr 25, 2017 0.9900 1.010 0.9601 0.9830 524,202 +0.03(+3.47%)
Apr 24, 2017 0.9400 0.9700 0.9352 0.9500 158,661 +0.01(+1.06%)
Apr 21, 2017 0.9200 0.9450 0.9160 0.9400 151,295 +0.04(+4.20%)
Apr 20, 2017 0.9300 0.9500 0.9008 0.9021 291,108 +0.01(+1.36%)
Apr 19, 2017 0.8800 0.9173 0.8800 0.8900 256,124 +0.01(+0.86%)
Apr 18, 2017 0.9400 0.9400 0.8782 0.8824 99,803 -0.03(-3.25%)
Apr 17, 2017 0.9210 0.9450 0.9100 0.9120 31,181 -0.01(-1.53%)
Apr 13, 2017 0.9200 0.9450 0.9100 0.9262 100,817 -0.00(-0.39%)
Apr 12, 2017 0.9300 0.9400 0.9100 0.9298 51,142 -0.00(-0.04%)
Apr 11, 2017 0.9500 0.9500 0.9302 0.9302 73,571 -0.00(-0.02%)
Apr 10, 2017 0.9500 0.9500 0.9300 0.9304 35,311 -0.00(-0.49%)
Apr 07, 2017 0.9200 0.9700 0.9200 0.9350 134,038 +0.02(+1.63%)
Apr 06, 2017 0.9100 0.9300 0.9100 0.9200 110,457 +0.00(+0.00%)
Apr 05, 2017 0.9400 0.9400 0.9100 0.9200 176,357 +0.01(+1.10%)
Apr 04, 2017 0.9390 0.9400 0.9100 0.9100 185,401 +0.00(+0.00%)
Apr 03, 2017 0.9500 0.9500 0.9100 0.9100 193,190 -0.03(-3.19%)
Mar 31, 2017 0.9800 0.9900 0.8899 0.9400 328,163 -0.02(-2.08%)
Mar 30, 2017 0.9600 0.9800 0.9500 0.9600 277,906 +0.02(+2.13%)
Mar 29, 2017 0.8800 0.9500 0.8601 0.9400 276,998 +0.06(+6.82%)
Mar 28, 2017 0.8928 0.9000 0.8800 0.8800 199,046 -0.03(-3.30%)
Mar 27, 2017 0.9200 0.9200 0.8800 0.9100 249,239 -0.01(-1.09%)
Mar 24, 2017 0.9300 0.9600 0.9000 0.9200 585,654 -0.03(-2.90%)
Mar 23, 2017 0.9000 0.9700 0.9000 0.9475 303,300 +0.05(+5.34%)
Mar 22, 2017 0.9200 0.9200 0.8800 0.8995 39,972 +0.02(+2.22%)
Mar 21, 2017 0.8976 0.9200 0.8623 0.8800 134,520 +0.00(+0.00%)
Mar 20, 2017 0.8993 0.9200 0.8520 0.8800 81,176 -0.03(-3.30%)
Mar 17, 2017 0.8944 0.9300 0.8600 0.9100 65,925 +0.01(+1.00%)
Mar 16, 2017 0.8633 0.9500 0.8503 0.9010 208,492 +0.04(+4.37%)
Mar 15, 2017 0.8837 0.9000 0.7800 0.8633 44,337 -0.03(-3.00%)
Mar 14, 2017 0.9200 0.9200 0.8600 0.8900 91,174 -0.03(-2.84%)
Mar 13, 2017 0.9350 0.9350 0.9000 0.9160 130,398 +0.03(+2.92%)
Mar 10, 2017 0.8700 0.9100 0.8700 0.8900 262,658 +0.02(+2.30%)
Mar 09, 2017 0.8100 0.8800 0.7744 0.8700 115,375 +0.05(+5.71%)
Mar 08, 2017 0.8010 0.8400 0.8000 0.8230 217,898 +0.01(+1.60%)
Mar 07, 2017 0.8500 0.8599 0.8100 0.8100 125,500 -0.04(-4.71%)
Mar 06, 2017 0.9000 0.9000 0.8320 0.8500 123,876 -0.05(-5.03%)
Mar 03, 2017 0.8800 0.9200 0.8750 0.8950 96,128 -0.01(-0.56%)
Mar 02, 2017 0.8684 0.9000 0.8684 0.9000 142,409 +0.03(+3.64%)
Mar 01, 2017 0.8700 0.9300 0.8352 0.8684 582,704 -0.00(-0.18%)
Feb 28, 2017 0.8500 0.8880 0.8226 0.8700 175,946 +0.04(+4.59%)
Feb 27, 2017 0.8200 0.8876 0.7899 0.8318 215,952 +0.01(+1.44%)
Feb 24, 2017 0.8300 0.8590 0.8100 0.8200 160,647 -0.02(-2.46%)
Feb 23, 2017 0.8390 0.8500 0.8030 0.8407 116,402 +0.00(+0.08%)
Feb 22, 2017 0.7750 0.8400 0.7500 0.8400 105,206 +0.04(+4.93%)
Feb 21, 2017 0.8000 0.8500 0.7900 0.8005 143,109 -0.01(-1.17%)
Feb 17, 2017 0.8100 0.8100 0.8100 0 +0.10(+13.29%)
Feb 16, 2017 0.7000 0.7350 0.6943 0.7150 254,860 +0.01(+2.07%)
Feb 15, 2017 0.7055 0.7100 0.6950 0.7005 43,018 +0.00(+0.36%)
Feb 14, 2017 0.7000 0.7200 0.6900 0.6980 719,744 -0.00(-0.29%)
Feb 13, 2017 0.7300 0.7300 0.7000 0.7000 276,400 -0.03(-4.11%)
Feb 10, 2017 0.7200 0.7450 0.7129 0.7300 183,595 +0.02(+2.82%)
Feb 09, 2017 0.7487 0.7500 0.7000 0.7100 365,115 +0.01(+1.43%)
Feb 08, 2017 0.7100 0.7100 0.6900 0.7000 292,441 +0.00(+0.00%)
Feb 07, 2017 0.7001 0.7098 0.6900 0.7000 420,323 +0.01(+1.10%)
Feb 06, 2017 0.7245 0.7245 0.6910 0.6924 161,488 +0.00(+0.35%)
Feb 03, 2017 0.7200 0.7280 0.6900 0.6900 109,158 -0.02(-2.82%)
Feb 02, 2017 0.7487 0.7487 0.6900 0.7100 111,352 -0.01(-1.53%)
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.