Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.200 4.320 4.110 4.310 3,487,023 +0.13(+3.11%)
Mar 30, 2020 4.320 4.330 4.100 4.180 1,412,958 -0.05(-1.18%)
Mar 27, 2020 4.250 4.370 4.010 4.230 1,982,800 -0.13(-2.98%)
Mar 26, 2020 4.420 4.600 4.200 4.360 3,173,423 +0.00(+0.00%)
Mar 25, 2020 4.270 4.539 4.040 4.360 2,572,732 +0.09(+2.11%)
Mar 24, 2020 4.270 4.370 4.040 4.270 2,091,619 +0.34(+8.65%)
Mar 23, 2020 3.990 4.010 3.630 3.930 2,159,849 +0.02(+0.51%)
Mar 20, 2020 4.400 4.451 3.890 3.910 2,969,600 -0.35(-8.22%)
Mar 19, 2020 3.700 4.560 3.580 4.260 2,389,502 +0.53(+14.21%)
Mar 18, 2020 3.950 4.240 3.480 3.730 3,027,671 -0.54(-12.65%)
Mar 17, 2020 3.900 4.420 3.650 4.270 2,999,454 +0.47(+12.37%)
Mar 16, 2020 3.980 4.240 3.680 3.800 2,672,550 -0.97(-20.34%)
Mar 13, 2020 5.010 5.010 4.240 4.770 3,443,700 +0.21(+4.61%)
Mar 12, 2020 5.320 5.390 4.530 4.560 3,643,505 -1.32(-22.45%)
Mar 11, 2020 6.080 6.320 5.820 5.880 2,385,527 -0.46(-7.26%)
Mar 10, 2020 6.470 6.590 6.110 6.340 1,720,125 +0.20(+3.26%)
Mar 09, 2020 6.000 6.740 5.970 6.140 3,154,720 -0.56(-8.36%)
Mar 06, 2020 6.900 7.100 6.593 6.700 3,322,500 -0.44(-6.16%)
Mar 05, 2020 6.700 7.280 6.640 7.140 4,881,695 +0.22(+3.18%)
Mar 04, 2020 6.080 6.950 6.070 6.920 5,135,639 +1.08(+18.49%)
Mar 03, 2020 6.280 6.310 5.700 5.840 4,456,502 -0.42(-6.71%)
Mar 02, 2020 6.050 6.300 5.930 6.260 3,322,738 +0.13(+2.12%)
Feb 28, 2020 5.500 6.140 5.420 6.130 4,009,500 +0.36(+6.24%)
Feb 27, 2020 5.900 6.080 5.550 5.770 2,799,721 -0.38(-6.18%)
Feb 26, 2020 6.030 6.550 5.960 6.150 2,649,134 +0.20(+3.36%)
Feb 25, 2020 6.500 6.510 5.900 5.950 3,015,308 -0.49(-7.61%)
Feb 24, 2020 6.470 6.570 6.345 6.440 2,358,871 -0.36(-5.29%)
Feb 21, 2020 6.860 6.980 6.630 6.800 1,351,400 -0.11(-1.59%)
Feb 20, 2020 6.850 7.060 6.720 6.910 1,531,641 +0.05(+0.73%)
Feb 19, 2020 6.680 6.960 6.510 6.860 1,941,030 +0.21(+3.16%)
Feb 18, 2020 6.730 6.900 6.600 6.650 1,422,851 -0.12(-1.77%)
Feb 14, 2020 7.150 7.300 6.610 6.770 2,992,500 -0.25(-3.56%)
Feb 13, 2020 6.680 7.370 6.530 7.020 4,856,838 +0.23(+3.39%)
Feb 12, 2020 6.010 6.830 5.950 6.790 3,883,423 +0.89(+15.08%)
Feb 11, 2020 6.150 6.250 5.800 5.900 5,345,274 -0.56(-8.67%)
Feb 10, 2020 6.090 6.560 6.080 6.460 3,499,268 +0.46(+7.67%)
Feb 07, 2020 6.060 6.170 5.950 6.000 2,007,400 -0.08(-1.32%)
Feb 06, 2020 6.110 6.290 5.940 6.080 2,981,798 -0.03(-0.49%)
Feb 05, 2020 6.710 6.730 6.020 6.110 3,675,095 -0.50(-7.56%)
Feb 04, 2020 6.580 6.730 6.560 6.610 1,896,894 +0.11(+1.69%)
Feb 03, 2020 6.240 6.540 6.230 6.500 1,529,381 +0.26(+4.17%)
Jan 31, 2020 6.470 6.550 6.205 6.240 1,564,500 -0.21(-3.26%)
Jan 30, 2020 6.750 6.840 6.230 6.450 3,661,293 -0.30(-4.44%)
Jan 29, 2020 6.970 7.050 6.710 6.750 1,954,222 -0.14(-2.03%)
Jan 28, 2020 7.050 7.150 6.870 6.890 1,901,660 -0.12(-1.71%)
Jan 27, 2020 6.980 7.060 6.800 7.010 1,535,333 -0.15(-2.09%)
Jan 24, 2020 7.280 7.440 7.021 7.160 1,314,400 -0.07(-0.97%)
Jan 23, 2020 7.020 7.320 7.000 7.230 1,566,599 +0.21(+2.99%)
Jan 22, 2020 7.610 7.720 7.000 7.020 2,651,300 -0.56(-7.39%)
Jan 21, 2020 7.550 7.630 7.380 7.580 1,606,781 +0.01(+0.13%)
Jan 17, 2020 7.700 7.940 7.470 7.570 1,656,200 -0.07(-0.92%)
Jan 16, 2020 7.390 7.700 7.360 7.640 1,473,031 +0.25(+3.38%)
Jan 15, 2020 7.510 7.600 7.200 7.390 2,678,363 -0.12(-1.60%)
Jan 14, 2020 7.520 7.560 7.400 7.510 1,368,204 +0.03(+0.40%)
Jan 13, 2020 7.250 7.560 7.250 7.480 1,553,063 +0.25(+3.46%)
Jan 10, 2020 7.350 7.360 7.185 7.230 1,100,300 -0.08(-1.09%)
Jan 09, 2020 7.500 7.520 7.180 7.310 2,031,372 -0.09(-1.22%)
Jan 08, 2020 7.470 7.610 7.350 7.400 1,689,732 -0.07(-0.94%)
Jan 07, 2020 7.380 7.540 7.280 7.470 1,407,498 +0.09(+1.22%)
Jan 06, 2020 7.300 7.460 7.240 7.380 1,457,364 +0.03(+0.41%)
Jan 03, 2020 7.200 7.460 7.120 7.350 1,369,500 +0.04(+0.55%)
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.