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

Digital Turbine (NQ: APPS )

1.865 -0.045 (-2.36%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 19, 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%)
Aug 01, 2017 1.100 1.110 1.080 1.090 201,436 -0.02(-1.80%)
Jul 31, 2017 1.090 1.130 1.053 1.110 85,692 +0.01(+0.91%)
Jul 28, 2017 1.070 1.100 1.040 1.100 158,411 +0.00(+0.00%)
Jul 27, 2017 1.080 1.140 1.060 1.100 257,667 +0.02(+1.85%)
Jul 26, 2017 1.050 1.110 1.050 1.080 118,884 +0.02(+1.89%)
Jul 25, 2017 1.130 1.150 1.040 1.060 709,775 -0.06(-5.36%)
Jul 24, 2017 1.100 1.140 1.060 1.120 235,672 +0.04(+3.70%)
Jul 21, 2017 1.090 1.110 1.070 1.080 84,484 +0.01(+0.93%)
Jul 20, 2017 1.080 1.130 1.070 1.070 101,192 -0.04(-3.60%)
Jul 19, 2017 1.140 1.140 1.052 1.110 126,423 -0.02(-1.77%)
Jul 18, 2017 1.100 1.150 1.100 1.130 78,202 +0.03(+2.73%)
Jul 17, 2017 1.080 1.140 1.080 1.100 122,027 +0.01(+0.92%)
Jul 14, 2017 1.060 1.100 1.050 1.090 133,781 +0.04(+3.81%)
Jul 13, 2017 1.050 1.060 1.030 1.050 36,271 +0.02(+1.94%)
Jul 12, 2017 1.010 1.040 1.010 1.030 175,658 +0.01(+0.98%)
Jul 11, 2017 1.020 1.030 1.010 1.020 58,426 +0.01(+0.99%)
Jul 10, 2017 1.040 1.050 0.9900 1.010 125,526 -0.04(-3.81%)
Jul 07, 2017 1.010 1.073 1.000 1.050 101,511 +0.03(+2.94%)
Jul 06, 2017 1.020 1.040 1.000 1.020 56,595 +0.01(+0.99%)
Jul 05, 2017 0.9900 1.030 0.9900 1.010 137,401 +0.02(+2.00%)
Jul 03, 2017 1.020 1.020 0.9900 0.9902 70,396 -0.04(-3.86%)
Jun 30, 2017 1.030 1.040 1.000 1.030 144,548 -0.01(-0.96%)
Jun 29, 2017 1.050 1.070 1.000 1.040 405,179 -0.02(-1.89%)
Jun 28, 2017 1.080 1.100 1.050 1.060 124,532 -0.02(-1.85%)
Jun 27, 2017 1.090 1.090 0.9964 1.080 301,407 +0.00(+0.00%)
Jun 26, 2017 1.100 1.111 1.030 1.080 139,478 -0.01(-0.92%)
Jun 23, 2017 1.090 1.125 1.060 1.090 227,358 +0.01(+0.93%)
Jun 22, 2017 1.040 1.080 1.030 1.080 124,881 +0.04(+3.85%)
Jun 21, 2017 1.020 1.060 1.000 1.040 100,589 +0.01(+0.97%)
Jun 20, 2017 1.030 1.040 1.000 1.030 525,771 +0.00(+0.00%)
Jun 19, 2017 1.030 1.035 0.9800 1.030 737,977 -0.01(-0.96%)
Jun 16, 2017 1.030 1.090 1.010 1.040 480,738 +0.01(+0.97%)
Jun 15, 2017 1.100 1.100 0.9500 1.030 1,060,713 +0.05(+5.07%)
Jun 14, 2017 1.010 1.020 0.9500 0.9803 308,600 -0.02(-1.97%)
Jun 13, 2017 1.010 1.020 0.9800 1.000 75,717 +0.01(+1.25%)
Jun 12, 2017 1.010 1.020 0.9649 0.9877 253,493 -0.05(-5.03%)
Jun 09, 2017 1.010 1.040 0.9800 1.040 103,489 +0.03(+2.97%)
Jun 08, 2017 1.000 1.020 0.9663 1.010 82,872 +0.01(+1.00%)
Jun 07, 2017 1.010 1.040 1.000 1.000 198,226 +0.00(+0.00%)
Jun 06, 2017 0.9817 1.020 0.9400 1.000 148,416 -0.02(-1.96%)
Jun 05, 2017 1.050 1.050 0.9450 1.020 317,780 -0.04(-3.77%)
Jun 02, 2017 1.050 1.080 1.040 1.060 87,084 +0.00(+0.00%)
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.