Skip to main content

Digital Turbine (NQ: APPS )

1.510 +0.010 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 1.520 1.640 1.480 1.510 3,960,453 +0.01(+0.67%)
Dec 06, 2024 1.420 1.520 1.420 1.500 2,448,222 +0.08(+5.63%)
Dec 05, 2024 1.460 1.510 1.400 1.420 2,110,682 -0.06(-4.05%)
Dec 04, 2024 1.490 1.540 1.460 1.480 2,227,280 +0.02(+1.37%)
Dec 03, 2024 1.470 1.490 1.410 1.460 2,442,832 +0.01(+0.69%)
Dec 02, 2024 1.440 1.459 1.400 1.450 2,180,332 +0.01(+0.69%)
Nov 29, 2024 1.440 1.515 1.420 1.440 1,039,423 +0.01(+0.70%)
Nov 27, 2024 1.420 1.465 1.420 1.430 1,428,624 +0.01(+0.70%)
Nov 26, 2024 1.460 1.510 1.390 1.420 3,039,450 -0.07(-4.70%)
Nov 25, 2024 1.520 1.560 1.410 1.490 3,599,733 -0.03(-1.97%)
Nov 22, 2024 1.480 1.590 1.480 1.520 3,649,580 +0.05(+3.40%)
Nov 21, 2024 1.450 1.520 1.390 1.470 4,628,177 +0.04(+2.80%)
Nov 20, 2024 1.250 1.460 1.220 1.430 6,011,127 +0.22(+18.18%)
Nov 19, 2024 1.230 1.260 1.180 1.210 4,303,085 -0.04(-3.20%)
Nov 18, 2024 1.310 1.320 1.220 1.250 4,440,974 -0.06(-4.58%)
Nov 15, 2024 1.350 1.410 1.290 1.310 7,203,303 -0.09(-6.43%)
Nov 14, 2024 1.520 1.590 1.383 1.400 4,234,797 -0.09(-6.04%)
Nov 13, 2024 1.420 1.520 1.390 1.490 5,659,538 +0.13(+9.56%)
Nov 12, 2024 1.410 1.410 1.310 1.360 5,713,860 -0.03(-2.51%)
Nov 11, 2024 1.530 1.570 1.390 1.395 9,339,254 -0.06(-4.45%)
Nov 08, 2024 1.810 1.810 1.400 1.460 18,556,912 -0.33(-18.44%)
Nov 07, 2024 1.910 1.970 1.650 1.790 25,020,112 -1.45(-44.75%)
Nov 06, 2024 3.360 3.470 3.191 3.240 5,509,920 -0.01(-0.31%)
Nov 05, 2024 3.120 3.280 3.080 3.250 1,629,333 +0.14(+4.50%)
Nov 04, 2024 3.170 3.215 2.910 3.110 2,581,277 -0.05(-1.58%)
Nov 01, 2024 3.210 3.280 3.160 3.160 1,331,706 -0.04(-1.25%)
Oct 31, 2024 3.500 3.500 3.150 3.200 2,311,039 -0.33(-9.35%)
Oct 30, 2024 3.670 3.690 3.520 3.530 1,472,731 -0.17(-4.59%)
Oct 29, 2024 3.460 3.700 3.430 3.700 2,318,214 +0.20(+5.71%)
Oct 28, 2024 3.120 3.500 3.120 3.500 1,993,312 +0.42(+13.64%)
Oct 25, 2024 3.180 3.187 3.030 3.080 1,130,666 +0.01(+0.33%)
Oct 24, 2024 3.120 3.200 3.048 3.070 1,121,073 +0.01(+0.33%)
Oct 23, 2024 3.210 3.266 3.030 3.060 1,570,153 -0.23(-6.99%)
Oct 22, 2024 3.140 3.290 3.080 3.290 1,122,616 +0.12(+3.79%)
Oct 21, 2024 3.260 3.350 3.120 3.170 1,383,933 -0.14(-4.23%)
Oct 18, 2024 3.270 3.380 3.260 3.310 1,080,128 +0.07(+2.16%)
Oct 17, 2024 3.430 3.440 3.210 3.240 1,931,635 -0.22(-6.36%)
Oct 16, 2024 3.550 3.639 3.365 3.460 1,923,675 -0.02(-0.57%)
Oct 15, 2024 3.530 3.530 3.340 3.480 1,667,612 -0.03(-0.85%)
Oct 14, 2024 3.500 3.570 3.320 3.510 2,407,853 +0.02(+0.57%)
Oct 11, 2024 2.950 3.576 2.950 3.490 5,736,498 +0.53(+17.91%)
Oct 10, 2024 3.040 3.080 2.920 2.960 2,038,959 -0.17(-5.43%)
Oct 09, 2024 3.010 3.220 2.960 3.130 2,814,432 +0.10(+3.30%)
Oct 08, 2024 3.100 3.220 2.960 3.030 3,576,209 -0.02(-0.66%)
Oct 07, 2024 2.780 3.070 2.640 3.050 5,215,565 +0.28(+10.11%)
Oct 04, 2024 2.780 2.850 2.720 2.770 1,375,303 +0.08(+2.97%)
Oct 03, 2024 2.750 2.800 2.670 2.690 1,481,019 -0.08(-2.89%)
Oct 02, 2024 2.790 2.890 2.760 2.770 1,622,633 -0.04(-1.42%)
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.