Digital Turbine (NQ: APPS )

23.16 +0.25 (+1.09%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 23.73 24.32 22.64 22.91 2,810,768 -0.42(-1.80%)
Aug 10, 2022 22.54 24.03 22.27 23.33 3,305,462 +2.03(+9.53%)
Aug 09, 2022 23.00 24.61 21.04 21.30 5,117,190 -2.40(-10.13%)
Aug 08, 2022 23.45 24.56 22.88 23.70 3,519,727 +0.82(+3.58%)
Aug 05, 2022 22.35 23.41 21.75 22.88 2,856,550 -0.27(-1.17%)
Aug 04, 2022 22.93 23.49 22.43 23.15 2,980,048 +0.75(+3.35%)
Aug 03, 2022 21.21 22.61 21.14 22.40 2,810,458 +1.45(+6.92%)
Aug 02, 2022 19.72 21.40 19.54 20.95 2,236,817 +0.85(+4.23%)
Aug 01, 2022 19.85 20.52 19.14 20.10 2,253,748 +0.03(+0.15%)
Jul 29, 2022 19.75 20.18 18.92 20.07 2,888,201 +0.16(+0.80%)
Jul 28, 2022 19.36 19.92 18.44 19.91 3,198,691 +0.52(+2.68%)
Jul 27, 2022 19.27 19.72 18.98 19.39 3,677,251 +0.83(+4.47%)
Jul 26, 2022 18.83 18.88 18.06 18.56 2,144,875 -0.66(-3.43%)
Jul 25, 2022 19.42 19.52 18.80 19.22 1,546,806 -0.28(-1.44%)
Jul 22, 2022 20.39 20.91 19.33 19.50 2,886,925 -1.85(-8.67%)
Jul 21, 2022 20.80 21.38 20.39 21.35 2,661,202 +0.32(+1.52%)
Jul 20, 2022 19.02 21.31 19.01 21.03 3,663,724 +2.18(+11.56%)
Jul 19, 2022 18.32 18.97 17.85 18.85 1,953,367 +1.30(+7.41%)
Jul 18, 2022 17.64 18.36 17.44 17.55 2,720,099 +0.61(+3.60%)
Jul 15, 2022 16.75 17.16 16.26 16.94 1,728,808 +0.52(+3.17%)
Jul 14, 2022 16.58 16.77 15.82 16.42 2,136,861 -0.29(-1.74%)
Jul 13, 2022 15.98 16.95 15.64 16.71 2,563,388 +0.38(+2.33%)
Jul 12, 2022 16.49 16.90 15.94 16.33 1,981,105 -0.18(-1.09%)
Jul 11, 2022 17.22 17.46 16.39 16.51 2,042,032 -1.00(-5.71%)
Jul 08, 2022 17.70 18.20 17.37 17.51 1,967,056 -0.56(-3.10%)
Jul 07, 2022 17.79 18.58 17.79 18.07 2,715,120 +0.24(+1.35%)
Jul 06, 2022 18.93 19.20 17.68 17.83 3,007,607 -1.15(-6.06%)
Jul 05, 2022 16.99 19.00 16.55 18.98 4,789,407 +1.79(+10.41%)
Jul 01, 2022 17.44 17.84 16.88 17.19 3,054,391 -0.28(-1.60%)
Jun 30, 2022 17.42 17.86 16.90 17.47 3,521,739 -0.51(-2.84%)
Jun 29, 2022 17.29 18.26 16.97 17.98 4,706,966 +0.98(+5.76%)
Jun 28, 2022 17.60 18.05 16.84 17.00 21,158,496 -0.61(-3.46%)
Jun 27, 2022 18.00 18.20 17.42 17.61 5,433,396 +0.27(+1.56%)
Jun 24, 2022 16.81 17.45 16.62 17.34 3,779,612 +0.75(+4.52%)
Jun 23, 2022 15.80 16.70 15.48 16.59 2,539,414 +0.84(+5.33%)
Jun 22, 2022 15.06 16.03 15.04 15.75 2,673,087 +0.34(+2.21%)
Jun 21, 2022 15.99 16.27 15.37 15.41 3,239,370 -0.07(-0.45%)
Jun 17, 2022 15.06 15.76 14.95 15.48 2,748,902 +0.54(+3.65%)
Jun 16, 2022 15.35 15.60 14.43 14.94 3,864,381 -1.21(-7.52%)
Jun 15, 2022 15.42 16.47 15.17 16.15 3,645,041 +0.78(+5.07%)
Jun 14, 2022 15.71 15.89 15.06 15.37 3,406,203 -0.13(-0.84%)
Jun 13, 2022 16.25 16.72 15.42 15.50 4,870,748 -1.71(-9.94%)
Jun 10, 2022 18.38 18.88 17.13 17.21 5,364,599 -1.75(-9.23%)
Jun 09, 2022 19.93 20.09 18.90 18.96 3,749,844 -1.23(-6.09%)
Jun 08, 2022 20.53 20.98 20.04 20.19 3,490,710 -0.45(-2.18%)
Jun 07, 2022 19.65 20.78 19.57 20.64 4,045,301 +0.49(+2.43%)
Jun 06, 2022 21.04 21.12 19.46 20.15 5,798,884 -0.57(-2.75%)
Jun 03, 2022 21.00 21.53 19.94 20.72 5,896,893 -0.92(-4.25%)
Jun 02, 2022 19.49 22.27 19.35 21.64 8,342,905 +1.96(+9.96%)
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.