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 (%)
Mar 29, 2019 3.380 3.520 3.330 3.500 2,492,300 +0.15(+4.48%)
Mar 28, 2019 3.330 3.380 3.260 3.350 749,171 +0.06(+1.82%)
Mar 27, 2019 3.250 3.360 3.160 3.290 911,853 +0.07(+2.17%)
Mar 26, 2019 3.170 3.420 3.170 3.220 1,841,221 +0.13(+4.21%)
Mar 25, 2019 3.590 3.590 3.070 3.090 3,180,534 -0.51(-14.17%)
Mar 22, 2019 3.770 3.780 3.450 3.600 1,195,700 -0.17(-4.51%)
Mar 21, 2019 3.620 3.820 3.620 3.770 1,378,005 +0.15(+4.14%)
Mar 20, 2019 3.630 3.670 3.500 3.620 1,716,586 +0.07(+1.97%)
Mar 19, 2019 3.500 3.970 3.480 3.550 4,513,813 +0.16(+4.72%)
Mar 18, 2019 3.150 3.460 3.100 3.390 2,242,029 +0.33(+10.78%)
Mar 15, 2019 3.160 3.190 3.020 3.060 1,160,000 -0.09(-2.86%)
Mar 14, 2019 3.130 3.220 3.080 3.150 1,106,985 +0.04(+1.29%)
Mar 13, 2019 3.150 3.250 3.110 3.110 1,067,789 -0.04(-1.27%)
Mar 12, 2019 3.060 3.190 3.040 3.150 642,548 +0.10(+3.28%)
Mar 11, 2019 3.120 3.150 3.050 3.050 690,377 -0.05(-1.61%)
Mar 08, 2019 3.130 3.176 3.038 3.100 800,300 -0.05(-1.59%)
Mar 07, 2019 3.210 3.263 3.130 3.150 552,403 -0.06(-1.87%)
Mar 06, 2019 3.280 3.330 3.150 3.210 878,450 -0.07(-2.13%)
Mar 05, 2019 3.280 3.310 3.190 3.280 666,135 +0.02(+0.61%)
Mar 04, 2019 3.350 3.440 3.140 3.260 1,819,916 -0.01(-0.31%)
Mar 01, 2019 3.190 3.320 3.160 3.270 1,313,400 +0.09(+2.83%)
Feb 28, 2019 3.170 3.220 3.130 3.180 692,261 -0.02(-0.63%)
Feb 27, 2019 3.180 3.280 3.110 3.200 922,780 +0.00(+0.00%)
Feb 26, 2019 3.120 3.300 3.010 3.200 1,991,764 +0.08(+2.56%)
Feb 25, 2019 3.210 3.350 3.120 3.120 1,517,575 -0.08(-2.50%)
Feb 22, 2019 2.990 3.250 2.950 3.200 2,054,900 +0.22(+7.38%)
Feb 21, 2019 2.810 2.980 2.650 2.980 1,627,029 +0.13(+4.56%)
Feb 20, 2019 2.910 2.920 2.790 2.850 1,132,501 -0.03(-1.04%)
Feb 19, 2019 3.080 3.140 2.780 2.880 2,544,136 -0.17(-5.57%)
Feb 15, 2019 3.000 3.230 3.000 3.050 3,186,300 +0.06(+2.01%)
Feb 14, 2019 2.880 3.080 2.870 2.990 2,023,215 +0.10(+3.46%)
Feb 13, 2019 2.990 3.010 2.810 2.890 2,250,149 -0.03(-1.03%)
Feb 12, 2019 2.750 2.950 2.700 2.920 2,885,059 +0.22(+8.15%)
Feb 11, 2019 2.590 2.780 2.590 2.700 2,115,315 +0.16(+6.30%)
Feb 08, 2019 2.500 2.590 2.480 2.540 935,000 +0.03(+1.20%)
Feb 07, 2019 2.450 2.610 2.400 2.510 2,113,846 +0.07(+2.87%)
Feb 06, 2019 2.350 2.480 2.270 2.440 3,068,034 +0.25(+11.42%)
Feb 05, 2019 2.200 2.280 2.100 2.190 997,274 +0.01(+0.46%)
Feb 04, 2019 2.210 2.340 2.170 2.180 846,481 -0.03(-1.36%)
Feb 01, 2019 2.220 2.310 2.150 2.210 963,800 +0.01(+0.45%)
Jan 31, 2019 2.300 2.360 2.160 2.200 1,127,897 -0.07(-3.08%)
Jan 30, 2019 2.130 2.330 2.130 2.270 778,764 +0.14(+6.57%)
Jan 29, 2019 2.130 2.170 2.100 2.130 361,061 -0.02(-0.93%)
Jan 28, 2019 2.180 2.210 2.092 2.150 332,078 -0.04(-1.83%)
Jan 25, 2019 2.130 2.260 2.130 2.190 819,700 +0.06(+2.82%)
Jan 24, 2019 2.180 2.190 2.090 2.130 283,333 -0.05(-2.29%)
Jan 23, 2019 2.140 2.190 2.120 2.180 444,186 +0.06(+2.83%)
Jan 22, 2019 2.120 2.160 2.070 2.120 510,631 +0.00(+0.00%)
Jan 18, 2019 2.120 2.210 2.080 2.120 390,000 +0.02(+0.95%)
Jan 17, 2019 2.030 2.120 2.030 2.100 364,952 +0.05(+2.44%)
Jan 16, 2019 2.180 2.190 1.940 2.050 517,425 -0.10(-4.65%)
Jan 15, 2019 2.160 2.220 2.080 2.150 421,665 +0.00(+0.00%)
Jan 14, 2019 2.180 2.230 2.100 2.150 212,220 -0.06(-2.71%)
Jan 11, 2019 2.200 2.240 2.140 2.210 303,200 +0.01(+0.45%)
Jan 10, 2019 2.200 2.220 2.080 2.200 390,843 +0.01(+0.46%)
Jan 09, 2019 2.190 2.250 2.180 2.190 821,013 -0.03(-1.35%)
Jan 08, 2019 2.310 2.370 2.182 2.220 1,192,141 -0.07(-3.06%)
Jan 07, 2019 2.170 2.320 2.140 2.290 1,408,287 +0.14(+6.51%)
Jan 04, 2019 2.010 2.170 1.995 2.150 978,900 +0.18(+9.14%)
Jan 03, 2019 1.840 2.010 1.810 1.970 474,699 +0.08(+4.23%)
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.