Skip to main content

Digital Turbine (NQ: APPS )

2.620 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.00 34.68 31.50 31.65 1,508,791 -1.74(-5.21%)
Apr 28, 2022 32.19 33.88 30.63 33.39 2,433,865 +2.25(+7.23%)
Apr 27, 2022 31.86 33.36 31.05 31.14 2,094,887 -1.06(-3.29%)
Apr 26, 2022 33.40 33.56 32.01 32.20 1,608,643 -1.81(-5.32%)
Apr 25, 2022 32.19 34.27 32.00 34.01 1,981,501 +1.36(+4.17%)
Apr 22, 2022 33.74 34.55 32.27 32.65 1,818,959 -0.99(-2.94%)
Apr 21, 2022 36.61 37.36 33.45 33.64 2,263,132 -2.21(-6.16%)
Apr 20, 2022 37.50 37.68 35.85 35.85 1,656,768 -1.67(-4.45%)
Apr 19, 2022 36.00 37.96 35.55 37.52 1,700,566 +1.60(+4.45%)
Apr 18, 2022 36.92 36.92 35.18 35.92 1,974,190 -1.06(-2.87%)
Apr 14, 2022 39.17 39.17 36.96 36.98 1,764,120 -2.50(-6.33%)
Apr 13, 2022 38.79 39.79 38.02 39.48 1,454,484 +0.73(+1.88%)
Apr 12, 2022 40.19 41.71 38.31 38.75 2,488,937 -0.08(-0.21%)
Apr 11, 2022 37.93 39.64 37.25 38.83 1,886,912 +0.01(+0.03%)
Apr 08, 2022 39.93 40.04 38.13 38.82 1,959,736 -1.43(-3.55%)
Apr 07, 2022 40.00 41.20 38.40 40.25 1,960,217 +0.18(+0.45%)
Apr 06, 2022 41.43 41.90 39.32 40.07 2,524,715 -2.65(-6.20%)
Apr 05, 2022 46.29 46.84 42.66 42.72 2,577,311 -3.63(-7.83%)
Apr 04, 2022 44.60 46.52 44.60 46.35 1,819,255 +1.92(+4.32%)
Apr 01, 2022 44.12 45.50 43.46 44.43 1,667,385 +0.62(+1.42%)
Mar 31, 2022 45.29 46.45 43.71 43.81 1,789,896 -1.30(-2.88%)
Mar 30, 2022 45.90 47.30 44.51 45.11 1,768,179 -1.86(-3.96%)
Mar 29, 2022 44.15 47.47 43.73 46.97 2,744,852 +3.93(+9.13%)
Mar 28, 2022 42.53 43.34 41.65 43.04 2,330,898 +0.91(+2.16%)
Mar 25, 2022 43.95 44.23 41.05 42.13 1,657,826 -1.54(-3.53%)
Mar 24, 2022 42.61 43.76 41.51 43.67 1,765,684 +1.27(+3.00%)
Mar 23, 2022 42.55 44.73 41.59 42.40 1,924,220 -1.03(-2.37%)
Mar 22, 2022 42.00 44.38 42.00 43.43 2,032,907 +1.52(+3.63%)
Mar 21, 2022 42.88 43.46 40.87 41.91 2,712,116 -1.13(-2.63%)
Mar 18, 2022 40.34 43.20 40.09 43.04 3,440,149 +2.31(+5.67%)
Mar 17, 2022 37.28 40.90 37.06 40.73 2,849,239 +2.55(+6.68%)
Mar 16, 2022 33.72 38.22 33.72 38.18 5,488,425 +5.60(+17.19%)
Mar 15, 2022 31.59 32.76 30.75 32.58 3,482,902 +1.07(+3.40%)
Mar 14, 2022 34.37 34.45 30.61 31.51 6,782,583 -3.36(-9.64%)
Mar 11, 2022 38.62 39.00 34.73 34.87 4,557,784 -3.38(-8.84%)
Mar 10, 2022 38.24 38.88 37.32 38.25 2,321,020 -1.08(-2.75%)
Mar 09, 2022 37.42 40.25 36.50 39.33 5,790,294 +3.44(+9.58%)
Mar 08, 2022 36.69 37.19 34.38 35.89 5,242,322 -0.25(-0.69%)
Mar 07, 2022 40.89 41.58 36.07 36.14 4,213,909 -4.58(-11.25%)
Mar 04, 2022 44.66 45.14 40.29 40.72 3,119,252 -3.68(-8.29%)
Mar 03, 2022 46.60 46.73 43.84 44.40 2,437,347 -2.06(-4.43%)
Mar 02, 2022 47.56 47.56 45.05 46.46 2,383,510 -0.58(-1.23%)
Mar 01, 2022 48.84 48.84 46.67 47.04 2,616,168 -1.44(-2.97%)
Feb 28, 2022 47.93 49.30 47.25 48.48 3,121,281 +0.59(+1.23%)
Feb 25, 2022 46.89 47.92 46.36 47.89 2,717,785 +1.01(+2.15%)
Feb 24, 2022 39.56 46.96 39.67 46.88 6,026,343 +4.05(+9.46%)
Feb 23, 2022 44.49 45.27 42.71 42.83 2,850,513 -1.19(-2.70%)
Feb 22, 2022 45.44 46.76 43.54 44.02 5,911,817 -2.53(-5.44%)
Feb 18, 2022 46.55 0 -1.90(-3.91%)
Feb 17, 2022 49.74 51.81 48.11 48.45 5,001,747 -1.95(-3.86%)
Feb 16, 2022 52.00 52.42 46.35 50.39 10,941,712 -5.22(-9.39%)
Feb 15, 2022 53.51 55.68 52.75 55.61 3,963,239 +3.61(+6.94%)
Feb 14, 2022 49.01 53.25 48.77 52.00 5,492,800 +2.87(+5.84%)
Feb 11, 2022 50.08 52.59 48.45 49.13 4,986,371 -1.25(-2.48%)
Feb 10, 2022 48.29 52.87 48.08 50.38 7,336,695 +0.33(+0.66%)
Feb 09, 2022 46.47 50.05 43.11 50.05 7,631,933 +4.07(+8.85%)
Feb 08, 2022 43.49 46.11 43.24 45.98 5,198,008 +1.18(+2.63%)
Feb 07, 2022 44.45 46.60 44.15 44.80 3,619,713 +0.73(+1.66%)
Feb 04, 2022 41.93 44.67 40.73 44.07 3,430,326 +3.26(+7.99%)
Feb 03, 2022 41.57 40.63 40.81 3,591,927 -3.00(-6.85%)
Feb 02, 2022 47.69 47.70 43.25 43.81 4,126,587 -1.57(-3.46%)
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.