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

Digital Turbine (NQ: APPS )

1.930 -0.030 (-1.53%)
Streaming Delayed Price Updated: 3:14 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, 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%)
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.