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

Digital Turbine (NQ: APPS )

2.230 +0.100 (+4.69%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 9, 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 (%)
Oct 31, 2017 1.560 1.610 1.560 1.570 231,955 +0.01(+0.64%)
Oct 30, 2017 1.570 1.610 1.530 1.560 388,952 -0.02(-1.27%)
Oct 27, 2017 1.530 1.580 1.500 1.580 181,748 +0.05(+3.27%)
Oct 26, 2017 1.460 1.550 1.460 1.530 226,647 +0.05(+3.38%)
Oct 25, 2017 1.490 1.510 1.440 1.480 168,997 +0.00(+0.00%)
Oct 24, 2017 1.450 1.530 1.430 1.480 366,190 +0.04(+2.78%)
Oct 23, 2017 1.430 1.482 1.411 1.440 93,071 +0.00(+0.00%)
Oct 20, 2017 1.470 1.490 1.430 1.440 81,455 -0.02(-1.37%)
Oct 19, 2017 1.460 1.480 1.330 1.460 378,113 +0.00(+0.00%)
Oct 18, 2017 1.410 1.500 1.410 1.460 310,742 +0.05(+3.55%)
Oct 17, 2017 1.550 1.563 1.410 1.410 456,180 -0.15(-9.62%)
Oct 16, 2017 1.610 1.610 1.510 1.560 296,380 -0.05(-3.11%)
Oct 13, 2017 1.610 1.620 1.580 1.610 275,095 +0.01(+0.63%)
Oct 12, 2017 1.580 1.640 1.570 1.600 295,205 +0.00(+0.00%)
Oct 11, 2017 1.600 1.620 1.570 1.600 534,374 +0.00(+0.00%)
Oct 10, 2017 1.570 1.620 1.560 1.600 327,141 +0.02(+1.27%)
Oct 09, 2017 1.550 1.600 1.530 1.580 435,864 +0.03(+1.94%)
Oct 06, 2017 1.520 1.550 1.520 1.550 225,375 +0.03(+1.97%)
Oct 05, 2017 1.520 1.550 1.500 1.520 217,136 +0.01(+0.66%)
Oct 04, 2017 1.550 1.550 1.490 1.510 378,745 -0.04(-2.58%)
Oct 03, 2017 1.550 1.580 1.520 1.550 506,619 +0.01(+0.65%)
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.