Digital Turbine (NQ: APPS )

2.170 -0.050 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.180 2.248 2.110 2.170 1,434,939 -0.05(-2.25%)
Jul 18, 2024 2.420 2.440 2.220 2.220 2,561,785 -0.17(-7.11%)
Jul 17, 2024 2.400 2.500 2.300 2.390 3,168,083 -0.08(-3.24%)
Jul 16, 2024 2.100 2.480 2.100 2.470 4,231,568 +0.40(+19.32%)
Jul 15, 2024 2.170 2.180 2.060 2.070 2,183,915 -0.06(-2.82%)
Jul 12, 2024 2.100 2.250 2.090 2.130 4,015,154 +0.13(+6.50%)
Jul 11, 2024 1.750 2.025 1.750 2.000 3,325,353 +0.33(+19.76%)
Jul 10, 2024 1.790 1.830 1.660 1.670 1,137,125 -0.11(-6.18%)
Jul 09, 2024 1.740 1.790 1.640 1.780 1,344,428 +0.03(+1.71%)
Jul 08, 2024 1.710 1.800 1.670 1.750 1,465,755 +0.06(+3.55%)
Jul 05, 2024 1.670 1.765 1.630 1.690 1,625,519 +0.02(+1.20%)
Jul 03, 2024 1.680 1.710 1.640 1.670 643,194 -0.01(-0.60%)
Jul 02, 2024 1.680 1.710 1.570 1.680 1,325,280 -0.01(-0.59%)
Jul 01, 2024 1.650 1.720 1.625 1.690 2,221,244 +0.03(+1.81%)
Jun 28, 2024 1.530 1.670 1.515 1.660 5,064,403 +0.17(+11.41%)
Jun 27, 2024 1.400 1.495 1.390 1.490 1,011,818 +0.07(+4.93%)
Jun 26, 2024 1.430 1.450 1.400 1.420 927,852 -0.01(-0.70%)
Jun 25, 2024 1.500 1.500 1.425 1.430 1,372,123 -0.08(-5.30%)
Jun 24, 2024 1.430 1.580 1.425 1.510 1,937,611 +0.05(+3.42%)
Jun 21, 2024 1.420 1.470 1.400 1.460 1,773,175 +0.05(+3.55%)
Jun 20, 2024 1.440 1.450 1.390 1.410 1,511,655 -0.03(-2.08%)
Jun 18, 2024 1.500 1.518 1.430 1.440 2,362,399 -0.08(-5.26%)
Jun 17, 2024 1.470 1.540 1.465 1.520 1,244,000 +0.05(+3.40%)
Jun 14, 2024 1.510 1.530 1.460 1.470 2,091,284 -0.07(-4.55%)
Jun 13, 2024 1.640 1.640 1.520 1.540 1,550,463 -0.07(-4.35%)
Jun 12, 2024 1.640 1.785 1.610 1.610 3,091,747 +0.03(+1.90%)
Jun 11, 2024 1.500 1.599 1.450 1.580 2,307,614 +0.07(+4.64%)
Jun 10, 2024 1.580 1.585 1.500 1.510 2,479,827 -0.09(-5.63%)
Jun 07, 2024 1.640 1.650 1.570 1.600 2,436,618 -0.05(-3.03%)
Jun 06, 2024 1.700 1.710 1.640 1.650 1,656,793 -0.05(-2.94%)
Jun 05, 2024 1.610 1.700 1.570 1.700 1,596,538 +0.09(+5.59%)
Jun 04, 2024 1.730 1.730 1.600 1.610 2,555,626 -0.14(-8.00%)
Jun 03, 2024 1.930 2.020 1.720 1.750 3,837,819 -0.14(-7.41%)
May 31, 2024 1.950 2.180 1.870 1.890 5,045,944 -0.05(-2.58%)
May 30, 2024 1.870 1.960 1.800 1.940 2,604,878 +0.08(+4.30%)
May 29, 2024 2.000 2.065 1.800 1.860 7,521,763 -0.38(-16.96%)
May 28, 2024 2.160 2.340 2.120 2.240 4,445,356 +0.10(+4.67%)
May 24, 2024 2.190 2.245 2.111 2.140 1,562,146 -0.05(-2.28%)
May 23, 2024 2.350 2.350 2.130 2.190 3,132,809 -0.15(-6.41%)
May 22, 2024 2.300 2.360 2.300 2.340 1,268,256 +0.00(+0.00%)
May 21, 2024 2.350 2.425 2.270 2.340 1,165,571 -0.03(-1.27%)
May 20, 2024 2.470 2.540 2.330 2.370 1,332,857 -0.12(-4.82%)
May 17, 2024 2.610 2.610 2.455 2.490 1,469,515 -0.10(-3.86%)
May 16, 2024 2.560 2.625 2.510 2.590 1,322,590 +0.03(+1.17%)
May 15, 2024 2.450 2.605 2.400 2.560 2,674,867 +0.20(+8.47%)
May 14, 2024 2.380 2.540 2.330 2.360 2,088,351 +0.03(+1.29%)
May 13, 2024 2.160 2.349 2.160 2.330 1,431,836 +0.18(+8.37%)
May 10, 2024 2.270 2.299 2.130 2.150 1,179,981 -0.09(-4.02%)
May 09, 2024 2.140 2.290 2.135 2.240 1,472,685 +0.11(+5.16%)
May 08, 2024 2.120 2.180 2.110 2.130 1,020,152 -0.03(-1.39%)
May 07, 2024 2.130 2.170 2.111 2.160 1,368,583 +0.07(+3.35%)
May 06, 2024 2.100 2.140 2.075 2.090 1,649,628 +0.03(+1.46%)
May 03, 2024 2.100 2.190 1.990 2.060 1,136,633 +0.04(+1.98%)
May 02, 2024 1.990 2.040 1.920 2.020 972,599 +0.08(+4.12%)
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.