Skip to main content

Digital Turbine (NQ: APPS )

3.700 +0.200 (+5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 3.460 3.700 3.430 3.700 2,318,214 +0.20(+5.71%)
Oct 28, 2024 3.120 3.500 3.120 3.500 1,993,312 +0.42(+13.64%)
Oct 25, 2024 3.180 3.187 3.030 3.080 1,130,666 +0.01(+0.33%)
Oct 24, 2024 3.120 3.200 3.048 3.070 1,121,073 +0.01(+0.33%)
Oct 23, 2024 3.210 3.266 3.030 3.060 1,570,153 -0.23(-6.99%)
Oct 22, 2024 3.140 3.290 3.080 3.290 1,122,616 +0.12(+3.79%)
Oct 21, 2024 3.260 3.350 3.120 3.170 1,383,933 -0.14(-4.23%)
Oct 18, 2024 3.270 3.380 3.260 3.310 1,080,128 +0.07(+2.16%)
Oct 17, 2024 3.430 3.440 3.210 3.240 1,931,635 -0.22(-6.36%)
Oct 16, 2024 3.550 3.639 3.365 3.460 1,923,675 -0.02(-0.57%)
Oct 15, 2024 3.530 3.530 3.340 3.480 1,667,612 -0.03(-0.85%)
Oct 14, 2024 3.500 3.570 3.320 3.510 2,407,853 +0.02(+0.57%)
Oct 11, 2024 2.950 3.576 2.950 3.490 5,736,498 +0.53(+17.91%)
Oct 10, 2024 3.040 3.080 2.920 2.960 2,038,959 -0.17(-5.43%)
Oct 09, 2024 3.010 3.220 2.960 3.130 2,814,432 +0.10(+3.30%)
Oct 08, 2024 3.100 3.220 2.960 3.030 3,576,209 -0.02(-0.66%)
Oct 07, 2024 2.780 3.070 2.640 3.050 5,215,565 +0.28(+10.11%)
Oct 04, 2024 2.780 2.850 2.720 2.770 1,375,303 +0.08(+2.97%)
Oct 03, 2024 2.750 2.800 2.670 2.690 1,481,019 -0.08(-2.89%)
Oct 02, 2024 2.790 2.890 2.760 2.770 1,622,633 -0.04(-1.42%)
Oct 01, 2024 3.060 3.080 2.770 2.810 3,073,366 -0.26(-8.47%)
Sep 30, 2024 3.120 3.245 3.060 3.070 1,776,971 -0.07(-2.23%)
Sep 27, 2024 3.070 3.300 3.020 3.140 3,640,343 +0.14(+4.67%)
Sep 26, 2024 2.800 3.050 2.760 3.000 2,631,140 +0.32(+11.94%)
Sep 25, 2024 2.770 2.780 2.665 2.680 1,173,510 -0.08(-2.90%)
Sep 24, 2024 2.710 2.785 2.670 2.760 1,300,738 +0.09(+3.37%)
Sep 23, 2024 2.800 2.800 2.580 2.670 2,452,989 -0.12(-4.30%)
Sep 20, 2024 2.870 2.890 2.775 2.790 2,017,100 -0.11(-3.79%)
Sep 19, 2024 3.060 3.070 2.865 2.900 2,779,756 -0.01(-0.34%)
Sep 18, 2024 2.840 3.090 2.770 2.910 2,813,703 +0.04(+1.39%)
Sep 17, 2024 2.970 2.990 2.850 2.870 1,520,127 -0.05(-1.71%)
Sep 16, 2024 2.950 3.020 2.870 2.920 2,762,796 -0.02(-0.68%)
Sep 13, 2024 2.820 2.960 2.730 2.940 3,250,282 +0.19(+6.91%)
Sep 12, 2024 2.760 2.780 2.570 2.750 2,373,467 -0.01(-0.36%)
Sep 11, 2024 2.700 2.850 2.652 2.760 2,129,621 +0.04(+1.47%)
Sep 10, 2024 2.900 2.910 2.530 2.720 3,119,113 -0.16(-5.56%)
Sep 09, 2024 2.880 2.990 2.850 2.880 1,827,900 +0.04(+1.41%)
Sep 06, 2024 2.980 2.980 2.735 2.840 1,748,874 -0.10(-3.40%)
Sep 05, 2024 2.820 3.070 2.780 2.940 2,703,899 +0.14(+5.00%)
Sep 04, 2024 2.970 3.020 2.780 2.800 2,423,483 -0.24(-7.89%)
Sep 03, 2024 3.140 3.300 3.020 3.040 2,114,836 -0.18(-5.59%)
Aug 30, 2024 3.500 3.515 3.180 3.220 2,670,173 -0.24(-6.94%)
Aug 29, 2024 3.540 3.630 3.445 3.460 1,920,152 -0.03(-0.86%)
Aug 28, 2024 3.530 3.680 3.450 3.490 2,439,651 -0.16(-4.38%)
Aug 27, 2024 3.680 3.770 3.565 3.650 1,925,281 -0.06(-1.62%)
Aug 26, 2024 3.980 4.040 3.590 3.710 3,518,706 -0.27(-6.78%)
Aug 23, 2024 3.650 4.235 3.650 3.980 4,030,249 +0.37(+10.25%)
Aug 22, 2024 3.930 3.970 3.520 3.610 3,617,938 -0.35(-8.84%)
Aug 21, 2024 4.110 4.179 3.800 3.960 4,900,150 -0.10(-2.46%)
Aug 20, 2024 4.200 4.620 3.990 4.060 6,221,191 -0.12(-2.87%)
Aug 19, 2024 3.690 4.349 3.600 4.180 10,566,210 +0.53(+14.52%)
Aug 16, 2024 3.310 3.655 3.290 3.650 4,934,325 +0.25(+7.35%)
Aug 15, 2024 3.410 3.520 3.260 3.400 5,736,662 +0.16(+4.94%)
Aug 14, 2024 3.300 3.420 2.980 3.240 7,823,665 -0.01(-0.31%)
Aug 13, 2024 2.810 3.420 2.810 3.250 9,763,067 +0.44(+15.66%)
Aug 12, 2024 3.220 3.250 2.790 2.810 5,768,873 -0.31(-9.94%)
Aug 09, 2024 2.870 3.130 2.610 3.120 13,771,786 +0.24(+8.33%)
Aug 08, 2024 2.090 2.880 2.090 2.880 69,554,912 +1.10(+61.80%)
Aug 07, 2024 1.810 1.870 1.760 1.780 3,331,873 +0.00(+0.00%)
Aug 06, 2024 1.940 1.950 1.770 1.780 1,108,128 -0.06(-3.26%)
Aug 05, 2024 1.680 1.920 1.680 1.840 1,509,429 -0.14(-7.07%)
Aug 02, 2024 2.080 2.080 1.950 1.980 1,997,999 -0.23(-10.41%)
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.