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

Digital Turbine (NQ: APPS )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2016 1.320 1.555 1.310 1.390 1,262,925 +0.13(+10.32%)
Aug 30, 2016 1.280 1.310 1.150 1.260 261,750 -0.03(-2.33%)
Aug 29, 2016 1.130 1.480 1.120 1.290 1,341,082 +0.16(+14.16%)
Aug 26, 2016 1.130 1.140 1.100 1.130 89,641 +0.00(+0.00%)
Aug 25, 2016 1.130 1.140 1.100 1.130 173,613 +0.00(+0.00%)
Aug 24, 2016 1.110 1.130 1.100 1.130 218,405 +0.03(+2.73%)
Aug 23, 2016 1.000 1.150 0.9900 1.100 631,325 +0.11(+11.10%)
Aug 22, 2016 1.020 1.030 0.9900 0.9901 122,552 -0.02(-1.97%)
Aug 19, 2016 1.050 1.052 1.010 1.010 117,558 -0.04(-3.81%)
Aug 18, 2016 0.9710 1.060 0.9708 1.050 192,149 +0.06(+6.06%)
Aug 17, 2016 1.030 1.030 0.9600 0.9900 135,483 +0.01(+1.02%)
Aug 16, 2016 1.000 1.025 0.9600 0.9800 263,622 -0.02(-1.84%)
Aug 15, 2016 1.030 1.044 0.9800 0.9984 168,737 -0.03(-3.07%)
Aug 12, 2016 1.040 1.060 1.000 1.030 191,486 +0.00(+0.00%)
Aug 11, 2016 1.060 1.100 0.9895 1.030 179,537 -0.06(-5.50%)
Aug 10, 2016 1.120 1.130 0.8700 1.090 941,299 -0.03(-2.68%)
Aug 09, 2016 1.080 1.140 1.080 1.120 245,841 +0.05(+4.67%)
Aug 08, 2016 1.120 1.180 1.070 1.070 71,094 -0.04(-3.60%)
Aug 05, 2016 1.090 1.203 1.060 1.110 65,758 +0.04(+3.26%)
Aug 04, 2016 1.090 1.110 1.040 1.075 59,304 -0.03(-2.27%)
Aug 03, 2016 1.070 1.110 1.070 1.100 175,419 +0.04(+3.77%)
Aug 02, 2016 1.080 1.110 1.015 1.060 203,682 -0.04(-3.64%)
Aug 01, 2016 1.110 1.120 1.070 1.100 179,366 -0.02(-1.79%)
Jul 29, 2016 1.220 1.250 1.100 1.120 343,016 -0.09(-7.44%)
Jul 28, 2016 1.250 1.280 1.210 1.210 101,706 -0.02(-1.63%)
Jul 27, 2016 1.220 1.280 1.210 1.230 60,617 +0.02(+1.65%)
Jul 26, 2016 1.220 1.280 1.160 1.210 205,724 -0.01(-0.82%)
Jul 25, 2016 1.220 1.270 1.220 1.220 102,967 -0.02(-1.61%)
Jul 22, 2016 1.280 1.300 1.171 1.240 405,627 -0.03(-2.36%)
Jul 21, 2016 1.310 1.380 1.250 1.270 403,334 -0.03(-2.31%)
Jul 20, 2016 1.250 1.330 1.230 1.300 788,457 +0.02(+1.56%)
Jul 19, 2016 1.140 1.350 1.120 1.280 1,360,671 +0.14(+12.28%)
Jul 18, 2016 1.130 1.150 1.110 1.140 249,802 +0.02(+1.79%)
Jul 15, 2016 1.110 1.150 1.090 1.120 290,946 +0.03(+2.75%)
Jul 14, 2016 1.120 1.120 1.060 1.090 148,692 +0.00(+0.00%)
Jul 13, 2016 1.060 1.100 1.050 1.090 197,503 +0.04(+3.81%)
Jul 12, 2016 1.060 1.120 1.050 1.050 177,702 -0.03(-2.78%)
Jul 11, 2016 1.140 1.160 1.080 1.080 166,596 -0.04(-3.57%)
Jul 08, 2016 1.110 1.140 1.090 1.120 152,836 +0.03(+2.75%)
Jul 07, 2016 1.040 1.100 1.040 1.090 161,301 -0.05(-4.39%)
Jul 05, 2016 1.040 1.140 1.000 1.140 381,945 +0.09(+8.57%)
Jul 01, 2016 1.080 1.050 1.050 1.050 247,500 -0.02(-1.87%)
Jun 30, 2016 1.020 1.100 1.000 1.070 616,591 +0.04(+3.88%)
Jun 29, 2016 1.020 1.040 0.9800 1.030 311,791 +0.02(+1.98%)
Jun 28, 2016 1.040 1.070 1.005 1.010 205,441 -0.03(-2.88%)
Jun 27, 2016 1.030 1.090 0.9800 1.040 363,485 -0.01(-0.95%)
Jun 24, 2016 1.040 1.080 0.9800 1.050 4,717,358 -0.02(-1.87%)
Jun 23, 2016 1.070 1.150 1.045 1.070 419,610 +0.01(+0.94%)
Jun 22, 2016 1.090 1.110 1.030 1.060 244,682 -0.02(-1.85%)
Jun 21, 2016 1.140 1.160 1.060 1.080 219,638 -0.05(-4.42%)
Jun 20, 2016 1.100 1.160 1.060 1.130 944,691 +0.04(+3.67%)
Jun 17, 2016 1.090 1.150 1.050 1.090 992,831 +0.03(+2.83%)
Jun 16, 2016 1.040 1.070 1.010 1.060 266,680 +0.01(+0.95%)
Jun 15, 2016 1.040 1.060 0.9770 1.050 221,336 +0.01(+0.96%)
Jun 14, 2016 0.9500 1.090 0.9500 1.040 503,644 -0.03(-2.80%)
Jun 13, 2016 1.020 1.100 0.9700 1.070 430,535 +0.07(+7.00%)
Jun 10, 2016 1.040 1.050 1.000 1.000 220,965 -0.04(-3.85%)
Jun 09, 2016 1.080 1.080 1.040 1.040 184,889 -0.04(-3.70%)
Jun 08, 2016 1.060 1.120 1.040 1.080 469,458 +0.03(+2.86%)
Jun 07, 2016 1.090 1.100 1.040 1.050 302,294 -0.03(-2.78%)
Jun 06, 2016 1.050 1.100 1.040 1.080 302,512 +0.02(+1.89%)
Jun 03, 2016 1.110 1.110 1.030 1.060 392,389 -0.04(-3.64%)
Jun 02, 2016 1.100 1.123 1.060 1.100 534,715 +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.