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

Digital Turbine (NQ: APPS )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 0.8000 0.8200 0.7720 0.7800 315,341 -0.02(-2.50%)
Nov 29, 2016 0.7718 0.8391 0.7400 0.8000 315,821 +0.01(+0.63%)
Nov 28, 2016 0.8800 0.9100 0.7950 0.7950 107,051 -0.08(-9.66%)
Nov 25, 2016 0.8800 0.8947 0.8520 0.8800 5,247 -0.01(-1.12%)
Nov 23, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Nov 22, 2016 0.9000 0.9000 0.8608 0.8800 65,452 -0.02(-2.21%)
Nov 21, 2016 0.9350 0.9350 0.8650 0.8999 38,563 -0.03(-3.22%)
Nov 18, 2016 0.9300 0.9300 0.8901 0.9298 108,037 -0.00(-0.02%)
Nov 17, 2016 0.8711 0.9300 0.8343 0.9300 74,813 +0.03(+3.41%)
Nov 16, 2016 0.9290 0.9300 0.8688 0.8993 158,638 -0.03(-2.78%)
Nov 15, 2016 0.8400 0.9300 0.8400 0.9250 391,748 +0.09(+10.12%)
Nov 14, 2016 0.8000 0.9000 0.7235 0.8400 786,296 +0.06(+7.69%)
Nov 11, 2016 0.6990 0.7800 0.6900 0.7800 187,015 +0.08(+11.40%)
Nov 10, 2016 0.7000 0.7204 0.7000 0.7002 111,789 -0.05(-6.65%)
Nov 09, 2016 0.6000 0.7800 0.6000 0.7501 178,534 +0.07(+10.31%)
Nov 08, 2016 0.6720 0.7049 0.6670 0.6800 137,294 -0.01(-1.45%)
Nov 07, 2016 0.6320 0.7200 0.6320 0.6900 135,299 +0.04(+6.15%)
Nov 04, 2016 0.6150 0.6800 0.6150 0.6500 125,964 +0.05(+8.33%)
Nov 03, 2016 0.6500 0.6800 0.5599 0.6000 141,232 -0.05(-7.71%)
Nov 02, 2016 0.6900 0.7200 0.6500 0.6501 169,599 -0.04(-5.51%)
Nov 01, 2016 0.7100 0.7100 0.6500 0.6880 142,307 -0.01(-1.01%)
Oct 31, 2016 0.7180 0.7210 0.6900 0.6950 140,085 -0.02(-3.08%)
Oct 28, 2016 0.7300 0.7430 0.7171 0.7171 260,896 -0.02(-2.63%)
Oct 27, 2016 0.7543 0.7596 0.7114 0.7365 136,399 -0.02(-2.40%)
Oct 26, 2016 0.8060 0.8300 0.7400 0.7546 411,350 -0.05(-5.98%)
Oct 25, 2016 0.8150 0.8522 0.8000 0.8026 389,649 -0.02(-2.12%)
Oct 24, 2016 0.8300 0.8432 0.8000 0.8200 405,320 -0.01(-1.19%)
Oct 21, 2016 0.8400 0.8400 0.7920 0.8299 29,980 -0.00(-0.02%)
Oct 20, 2016 0.7800 0.8497 0.7522 0.8301 159,238 +0.04(+5.08%)
Oct 19, 2016 0.8400 0.8401 0.7340 0.7900 294,205 -0.06(-6.66%)
Oct 18, 2016 0.8600 0.8600 0.8321 0.8464 42,387 -0.01(-1.01%)
Oct 17, 2016 0.8419 0.8979 0.8300 0.8550 205,536 +0.03(+3.01%)
Oct 14, 2016 0.8600 0.8600 0.8300 0.8300 204,240 -0.01(-1.19%)
Oct 13, 2016 0.8600 0.8600 0.8200 0.8400 243,781 -0.01(-1.74%)
Oct 12, 2016 0.9000 0.9267 0.8100 0.8549 244,739 -0.02(-2.30%)
Oct 11, 2016 0.9900 1.000 0.8510 0.8750 927,193 -0.12(-12.50%)
Oct 10, 2016 1.010 1.020 0.9900 1.000 49,025 -0.01(-0.99%)
Oct 07, 2016 1.010 1.020 0.9800 1.010 105,986 -0.01(-0.98%)
Oct 06, 2016 1.040 1.045 0.9875 1.020 165,232 -0.04(-3.77%)
Oct 05, 2016 1.030 1.060 1.020 1.060 142,604 +0.02(+1.92%)
Oct 04, 2016 1.080 1.080 1.030 1.040 217,678 -0.04(-3.70%)
Oct 03, 2016 1.060 1.080 1.020 1.080 155,687 +0.03(+2.86%)
Sep 30, 2016 1.000 1.065 0.9600 1.050 288,111 +0.05(+5.11%)
Sep 29, 2016 0.9900 1.050 0.9523 0.9990 328,923 +0.01(+0.91%)
Sep 28, 2016 1.020 1.020 0.9800 0.9900 139,038 -0.02(-1.98%)
Sep 27, 2016 0.9200 1.010 0.9200 1.010 637,682 +0.04(+4.12%)
Sep 26, 2016 1.000 1.000 0.9100 0.9700 1,157,323 -0.03(-3.00%)
Sep 23, 2016 1.240 1.240 0.9801 1.000 1,479,142 -0.24(-19.35%)
Sep 22, 2016 1.230 1.320 1.200 1.240 150,928 +0.01(+0.81%)
Sep 21, 2016 1.260 1.275 1.185 1.230 125,242 -0.04(-3.15%)
Sep 20, 2016 1.290 1.320 1.240 1.270 87,984 -0.03(-2.31%)
Sep 19, 2016 1.290 1.320 1.270 1.300 41,365 +0.02(+1.56%)
Sep 16, 2016 1.260 1.340 1.230 1.280 239,110 -0.02(-1.54%)
Sep 15, 2016 1.310 1.344 1.280 1.300 60,420 +0.00(+0.00%)
Sep 14, 2016 1.330 1.350 1.270 1.300 112,986 -0.03(-2.26%)
Sep 13, 2016 1.340 1.373 1.310 1.330 58,203 -0.04(-2.92%)
Sep 12, 2016 1.370 1.380 1.302 1.370 84,141 -0.01(-0.72%)
Sep 09, 2016 1.350 1.410 1.350 1.380 121,412 +0.00(+0.00%)
Sep 08, 2016 1.440 1.460 1.350 1.380 184,696 -0.06(-4.17%)
Sep 07, 2016 1.480 1.500 1.420 1.440 157,945 -0.03(-2.04%)
Sep 06, 2016 1.430 1.505 1.380 1.470 404,351 +0.03(+2.08%)
Sep 02, 2016 1.240 1.440 1.440 1.440 569,600 +0.21(+17.07%)
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.