Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Turbine (NQ: APPS )

2.490 -0.100 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 3.670 3.720 3.570 3.630 430,414 -0.03(-0.82%)
Apr 29, 2015 3.880 3.930 3.625 3.660 88,371 -0.23(-6.03%)
Apr 28, 2015 3.910 3.955 3.840 3.895 54,994 -0.02(-0.64%)
Apr 27, 2015 3.850 3.970 3.800 3.920 139,209 +0.09(+2.35%)
Apr 24, 2015 3.890 3.910 3.820 3.830 20,774 -0.06(-1.54%)
Apr 23, 2015 3.840 4.000 3.770 3.890 169,831 +0.07(+1.83%)
Apr 22, 2015 4.000 4.000 3.730 3.820 238,311 -0.18(-4.50%)
Apr 21, 2015 3.980 4.030 3.950 4.000 102,237 +0.02(+0.50%)
Apr 20, 2015 4.010 4.060 3.830 3.980 147,349 -0.05(-1.24%)
Apr 17, 2015 4.080 4.156 3.990 4.030 115,185 -0.07(-1.71%)
Apr 16, 2015 4.080 4.200 4.050 4.100 257,795 +0.04(+0.99%)
Apr 15, 2015 3.880 4.160 3.705 4.060 619,674 +0.24(+6.28%)
Apr 14, 2015 3.890 3.890 3.700 3.820 150,495 -0.08(-2.05%)
Apr 13, 2015 3.620 3.910 3.550 3.900 366,993 +0.31(+8.64%)
Apr 10, 2015 3.450 3.600 3.370 3.590 149,503 +0.18(+5.28%)
Apr 09, 2015 3.390 3.450 3.250 3.410 278,303 +0.03(+0.89%)
Apr 08, 2015 3.400 3.400 3.240 3.380 135,852 -0.02(-0.59%)
Apr 07, 2015 3.400 3.420 3.260 3.400 83,928 +0.02(+0.59%)
Apr 06, 2015 3.300 3.410 3.220 3.380 627,625 +0.04(+1.20%)
Apr 02, 2015 3.250 3.340 3.340 3.340 147,200 +0.07(+2.14%)
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.