Skip to main content

Digital Turbine (NQ: APPS )

1.540 -0.070 (-4.35%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.910 2.010 1.890 1.940 923,346 +0.03(+1.57%)
Apr 30, 2024 1.920 2.040 1.885 1.910 1,387,323 -0.05(-2.55%)
Apr 29, 2024 1.850 1.980 1.850 1.960 1,566,050 +0.14(+7.69%)
Apr 26, 2024 1.860 1.890 1.820 1.820 867,100 +0.00(+0.00%)
Apr 25, 2024 1.880 1.890 1.820 1.820 1,089,585 -0.10(-5.21%)
Apr 24, 2024 1.950 1.970 1.870 1.920 1,411,571 -0.02(-1.03%)
Apr 23, 2024 1.860 2.090 1.850 1.940 1,754,696 +0.08(+4.30%)
Apr 22, 2024 1.880 1.920 1.800 1.860 1,269,817 +0.01(+0.54%)
Apr 19, 2024 1.880 1.910 1.810 1.850 1,583,581 -0.06(-3.14%)
Apr 18, 2024 1.880 2.030 1.840 1.910 1,952,494 +0.05(+2.69%)
Apr 17, 2024 1.810 1.925 1.810 1.860 1,900,746 +0.07(+3.91%)
Apr 16, 2024 1.870 1.870 1.780 1.790 2,142,785 -0.08(-4.28%)
Apr 15, 2024 1.850 1.880 1.780 1.870 2,485,840 +0.00(+0.00%)
Apr 12, 2024 2.030 2.045 1.870 1.870 2,301,020 -0.17(-8.33%)
Apr 11, 2024 2.040 2.106 2.010 2.040 1,586,340 -0.01(-0.49%)
Apr 10, 2024 2.100 2.135 2.010 2.050 2,005,398 -0.12(-5.53%)
Apr 09, 2024 2.180 2.280 2.145 2.170 1,741,806 +0.02(+0.93%)
Apr 08, 2024 2.180 2.200 2.100 2.150 2,315,342 -0.02(-0.92%)
Apr 05, 2024 2.260 2.265 2.150 2.170 1,717,565 -0.08(-3.56%)
Apr 04, 2024 2.345 2.430 2.235 2.250 1,629,409 -0.05(-2.17%)
Apr 03, 2024 2.340 2.370 2.270 2.300 1,680,692 -0.06(-2.54%)
Apr 02, 2024 2.390 2.390 2.290 2.360 1,931,843 -0.06(-2.48%)
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.