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

Digital Turbine (NQ: APPS )

2.040 +0.080 (+4.08%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 30, 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 (%)
Aug 31, 2017 1.160 1.190 1.120 1.160 245,661 +0.01(+0.87%)
Aug 30, 2017 1.180 1.200 1.120 1.150 154,985 -0.01(-0.86%)
Aug 29, 2017 1.200 1.200 1.160 1.160 46,509 +0.00(+0.00%)
Aug 28, 2017 1.200 1.200 1.160 1.160 61,569 -0.04(-3.33%)
Aug 25, 2017 1.190 1.205 1.160 1.200 232,785 +0.02(+1.69%)
Aug 24, 2017 1.200 1.212 1.150 1.180 281,813 +0.00(+0.00%)
Aug 23, 2017 1.210 1.218 1.160 1.180 207,661 -0.03(-2.48%)
Aug 22, 2017 1.180 1.250 1.149 1.210 336,197 +0.05(+4.31%)
Aug 21, 2017 1.220 1.234 1.150 1.160 236,656 -0.06(-4.92%)
Aug 18, 2017 1.200 1.230 1.140 1.220 238,238 +0.02(+1.67%)
Aug 17, 2017 1.160 1.230 1.140 1.200 205,993 +0.04(+3.45%)
Aug 16, 2017 1.210 1.237 1.150 1.160 255,403 -0.04(-3.33%)
Aug 15, 2017 1.190 1.250 1.180 1.200 303,605 +0.00(+0.00%)
Aug 14, 2017 1.100 1.200 1.081 1.200 349,709 +0.11(+10.09%)
Aug 11, 2017 1.050 1.149 1.050 1.090 389,252 +0.05(+4.81%)
Aug 10, 2017 1.090 1.110 1.040 1.040 150,081 -0.07(-6.31%)
Aug 09, 2017 1.130 1.135 1.110 1.110 60,777 -0.01(-0.94%)
Aug 08, 2017 1.200 1.200 1.120 1.121 429,152 +0.02(+1.86%)
Aug 07, 2017 1.090 1.129 1.071 1.100 215,082 +0.01(+0.92%)
Aug 04, 2017 1.110 1.110 1.080 1.090 61,029 -0.01(-0.91%)
Aug 03, 2017 1.052 1.115 1.052 1.100 63,650 +0.02(+1.85%)
Aug 02, 2017 1.090 1.120 1.080 1.080 168,382 -0.01(-0.92%)
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.