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

Digital Turbine (NQ: APPS )

1.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2018 1.400 1.400 1.400 0 -0.04(-2.78%)
Aug 30, 2018 1.430 1.470 1.410 1.440 95,623 +0.01(+0.70%)
Aug 29, 2018 1.430 1.490 1.410 1.430 319,909 +0.01(+0.70%)
Aug 28, 2018 1.440 1.450 1.400 1.420 132,675 -0.02(-1.39%)
Aug 27, 2018 1.390 1.460 1.390 1.440 296,548 +0.05(+3.60%)
Aug 24, 2018 1.400 1.420 1.380 1.390 208,700 -0.01(-0.71%)
Aug 23, 2018 1.420 1.440 1.390 1.400 259,333 -0.01(-0.71%)
Aug 22, 2018 1.450 1.470 1.400 1.410 250,717 -0.04(-2.76%)
Aug 21, 2018 1.420 1.510 1.420 1.450 642,007 +0.03(+2.11%)
Aug 20, 2018 1.430 1.470 1.360 1.420 702,189 -0.02(-1.39%)
Aug 17, 2018 1.470 1.490 1.440 1.440 373,900 -0.02(-1.37%)
Aug 16, 2018 1.500 1.510 1.440 1.460 478,729 -0.04(-2.67%)
Aug 15, 2018 1.500 1.530 1.470 1.500 569,082 +0.02(+1.35%)
Aug 14, 2018 1.490 1.508 1.410 1.480 942,099 +0.00(+0.00%)
Aug 13, 2018 1.550 1.550 1.460 1.480 895,818 -0.07(-4.52%)
Aug 10, 2018 1.420 1.570 1.420 1.550 618,100 +0.11(+7.64%)
Aug 09, 2018 1.460 1.490 1.410 1.440 238,540 -0.02(-1.37%)
Aug 08, 2018 1.460 1.540 1.400 1.460 317,598 -0.01(-0.68%)
Aug 07, 2018 1.440 1.550 1.440 1.470 374,480 +0.03(+2.08%)
Aug 06, 2018 1.580 1.580 1.440 1.440 608,628 -0.13(-8.28%)
Aug 03, 2018 1.480 1.600 1.470 1.570 511,200 +0.09(+6.08%)
Aug 02, 2018 1.430 1.500 1.410 1.480 466,710 +0.03(+2.07%)
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.