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

Digital Turbine (NQ: APPS )

3.200 -0.330 (-9.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2016 1.210 1.240 1.140 1.190 370,158 +0.01(+0.85%)
Mar 30, 2016 1.160 1.200 1.140 1.180 292,883 +0.02(+1.72%)
Mar 29, 2016 1.110 1.170 1.100 1.160 187,604 +0.06(+5.45%)
Mar 28, 2016 1.100 1.150 1.090 1.100 118,333 +0.00(+0.00%)
Mar 24, 2016 1.060 1.100 1.100 1.100 183,700 +0.04(+3.77%)
Mar 23, 2016 1.090 1.110 1.050 1.060 137,046 -0.02(-1.85%)
Mar 22, 2016 1.100 1.100 1.050 1.080 79,048 -0.03(-2.70%)
Mar 21, 2016 1.160 1.190 1.100 1.110 144,852 -0.05(-4.31%)
Mar 18, 2016 1.180 1.210 1.130 1.160 390,064 +0.03(+2.65%)
Mar 17, 2016 1.160 1.270 1.091 1.130 310,251 -0.02(-1.74%)
Mar 16, 2016 1.040 1.230 0.9701 1.150 987,027 +0.10(+9.52%)
Mar 15, 2016 1.170 1.170 1.040 1.050 599,446 -0.22(-17.32%)
Mar 14, 2016 1.320 1.350 1.230 1.270 238,411 -0.07(-5.22%)
Mar 11, 2016 1.300 1.350 1.210 1.340 303,029 +0.07(+5.51%)
Mar 10, 2016 1.350 1.365 1.210 1.270 242,670 -0.08(-5.93%)
Mar 09, 2016 1.400 1.430 1.320 1.350 315,643 -0.04(-2.88%)
Mar 08, 2016 1.330 1.480 1.290 1.390 522,842 +0.05(+3.73%)
Mar 07, 2016 1.320 1.350 1.290 1.340 260,554 -0.01(-0.74%)
Mar 04, 2016 1.210 1.380 1.200 1.350 561,724 +0.12(+9.76%)
Mar 03, 2016 1.160 1.250 1.150 1.230 429,424 +0.05(+4.24%)
Mar 02, 2016 1.120 1.180 1.090 1.180 288,626 +0.05(+4.42%)
Mar 01, 2016 1.140 1.140 1.110 1.130 105,652 +0.00(+0.00%)
Feb 29, 2016 1.140 1.170 1.100 1.130 488,984 +0.01(+0.89%)
Feb 26, 2016 1.110 1.140 1.110 1.120 129,095 +0.01(+0.90%)
Feb 25, 2016 1.110 1.140 1.090 1.110 73,086 +0.00(+0.00%)
Feb 24, 2016 1.050 1.150 1.000 1.110 223,590 +0.06(+5.71%)
Feb 23, 2016 1.100 1.110 1.030 1.050 130,406 -0.06(-5.41%)
Feb 22, 2016 1.140 1.140 1.100 1.110 131,034 -0.03(-2.63%)
Feb 19, 2016 1.130 1.150 1.100 1.140 214,255 +0.02(+1.79%)
Feb 18, 2016 1.090 1.130 1.050 1.120 94,920 +0.02(+1.82%)
Feb 17, 2016 1.160 1.160 1.070 1.100 176,721 -0.04(-3.51%)
Feb 16, 2016 1.200 1.220 1.090 1.140 284,118 -0.07(-5.79%)
Feb 12, 2016 1.220 1.210 1.210 1.210 171,400 +0.01(+0.83%)
Feb 11, 2016 1.170 1.200 1.110 1.200 154,443 +0.00(+0.00%)
Feb 10, 2016 1.430 1.430 1.170 1.200 205,412 -0.08(-6.25%)
Feb 09, 2016 1.320 1.345 1.260 1.280 126,778 -0.09(-6.57%)
Feb 08, 2016 1.240 1.390 1.220 1.370 241,704 +0.12(+9.60%)
Feb 05, 2016 1.380 1.408 1.240 1.250 120,352 -0.13(-9.42%)
Feb 04, 2016 1.370 1.380 1.330 1.380 162,124 +0.03(+2.22%)
Feb 03, 2016 1.400 1.416 1.300 1.350 264,160 -0.04(-2.88%)
Feb 02, 2016 1.250 1.440 1.147 1.390 363,573 +0.12(+9.45%)
Feb 01, 2016 1.330 1.350 1.190 1.270 338,069 -0.05(-3.79%)
Jan 29, 2016 1.090 1.330 1.010 1.320 474,556 +0.23(+21.10%)
Jan 28, 2016 1.020 1.100 1.000 1.090 94,451 +0.07(+6.86%)
Jan 27, 2016 1.060 1.060 1.010 1.020 89,287 -0.04(-3.77%)
Jan 26, 2016 1.050 1.140 1.020 1.060 298,475 +0.02(+1.92%)
Jan 25, 2016 1.050 1.110 1.010 1.040 165,348 -0.05(-4.59%)
Jan 22, 2016 1.090 1.150 1.070 1.090 225,672 +0.00(+0.00%)
Jan 21, 2016 1.020 1.150 1.010 1.090 291,297 +0.07(+6.34%)
Jan 20, 2016 0.9500 1.030 0.8516 1.025 505,790 +0.03(+3.54%)
Jan 19, 2016 1.100 1.100 0.9900 0.9900 197,713 -0.10(-9.17%)
Jan 15, 2016 1.090 1.090 1.090 1.090 159,700 -0.04(-3.54%)
Jan 14, 2016 1.090 1.140 1.050 1.130 103,117 +0.05(+4.63%)
Jan 13, 2016 1.180 1.200 1.070 1.080 151,205 -0.08(-6.90%)
Jan 12, 2016 1.170 1.170 1.150 1.160 162,667 +0.01(+0.87%)
Jan 11, 2016 1.200 1.220 1.150 1.150 102,061 -0.05(-4.17%)
Jan 08, 2016 1.200 1.260 1.190 1.200 194,672 +0.00(+0.00%)
Jan 07, 2016 1.250 1.310 1.200 1.200 173,653 -0.08(-6.25%)
Jan 06, 2016 1.320 1.460 1.260 1.280 68,213 -0.07(-5.19%)
Jan 05, 2016 1.280 1.440 1.280 1.350 91,907 +0.08(+6.30%)
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.