Digital Turbine (NQ: APPS )

17.33 +0.07 (+0.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 17.24 17.38 16.95 17.33 1,094,981 +0.06(+0.38%)
Nov 23, 2022 16.54 17.27 16.33 17.27 1,874,804 +0.82(+4.95%)
Nov 22, 2022 16.07 16.45 15.56 16.45 2,000,517 +0.25(+1.54%)
Nov 21, 2022 17.00 17.10 15.90 16.20 2,475,946 -1.06(-6.14%)
Nov 18, 2022 18.03 18.23 16.95 17.26 1,936,252 -0.18(-1.03%)
Nov 17, 2022 17.69 17.95 17.05 17.44 2,708,256 -1.08(-5.83%)
Nov 16, 2022 19.39 19.86 18.29 18.52 3,325,304 -1.19(-6.04%)
Nov 15, 2022 19.15 20.40 18.64 19.71 5,475,510 +1.51(+8.30%)
Nov 14, 2022 18.79 18.82 17.77 18.20 4,930,340 -0.99(-5.16%)
Nov 11, 2022 16.44 19.63 16.44 19.19 11,730,290 +1.86(+10.73%)
Nov 10, 2022 13.88 17.46 13.75 17.33 20,365,492 +6.56(+60.91%)
Nov 09, 2022 11.39 11.40 10.65 10.77 3,417,099 -0.76(-6.59%)
Nov 08, 2022 12.24 12.24 11.30 11.53 3,888,936 -0.68(-5.57%)
Nov 07, 2022 12.58 12.75 12.17 12.21 1,835,511 -0.15(-1.21%)
Nov 04, 2022 12.95 13.07 11.98 12.36 2,614,012 -0.27(-2.14%)
Nov 03, 2022 13.10 13.40 12.59 12.63 2,638,009 -0.70(-5.25%)
Nov 02, 2022 14.77 13.31 13.33 2,604,540 -1.43(-9.69%)
Nov 01, 2022 15.14 15.45 14.47 14.76 1,864,718 +0.16(+1.10%)
Oct 31, 2022 14.65 14.91 14.22 14.60 1,823,185 -0.22(-1.48%)
Oct 28, 2022 13.99 14.83 13.71 14.82 2,086,716 +0.71(+5.03%)
Oct 27, 2022 14.48 14.98 14.06 14.11 2,148,061 -0.24(-1.67%)
Oct 26, 2022 14.62 15.39 14.30 14.35 2,820,209 -0.76(-5.00%)
Oct 25, 2022 14.44 15.18 14.44 15.11 2,053,803 +0.86(+6.00%)
Oct 24, 2022 14.00 14.38 13.48 14.25 2,548,284 +0.21(+1.53%)
Oct 21, 2022 13.70 14.17 13.20 14.04 2,867,587 +0.12(+0.83%)
Oct 20, 2022 13.99 14.77 13.84 13.92 2,231,107 -0.15(-1.07%)
Oct 19, 2022 14.72 14.88 13.93 14.07 2,601,864 -1.04(-6.88%)
Oct 18, 2022 15.42 15.72 14.86 15.11 3,222,910 +0.48(+3.28%)
Oct 17, 2022 14.03 15.11 13.88 14.63 5,144,627 +1.59(+12.19%)
Oct 14, 2022 14.08 14.41 12.91 13.04 2,750,503 -0.77(-5.58%)
Oct 13, 2022 12.73 13.95 12.19 13.81 2,601,169 +0.50(+3.76%)
Oct 12, 2022 13.39 13.46 12.76 13.31 2,395,307 -0.03(-0.22%)
Oct 11, 2022 13.65 13.84 12.87 13.34 3,228,647 -0.42(-3.05%)
Oct 10, 2022 14.45 14.49 13.34 13.76 3,151,957 -0.68(-4.71%)
Oct 07, 2022 15.27 15.38 14.34 14.44 2,476,890 -1.35(-8.55%)
Oct 06, 2022 15.95 16.71 15.76 15.79 1,655,618 -0.23(-1.44%)
Oct 05, 2022 15.43 16.07 15.07 16.02 2,369,296 +0.07(+0.44%)
Oct 04, 2022 15.39 16.07 15.07 15.95 2,122,656 +1.13(+7.62%)
Oct 03, 2022 14.66 15.11 14.44 14.82 2,072,689 +0.41(+2.85%)
Sep 30, 2022 14.38 15.09 14.26 14.41 2,088,388 -0.02(-0.14%)
Sep 29, 2022 14.85 14.98 14.09 14.43 2,145,456 -0.91(-5.93%)
Sep 28, 2022 14.71 15.45 14.68 15.34 2,079,205 +0.78(+5.36%)
Sep 27, 2022 14.93 15.36 14.38 14.56 2,250,104 +0.03(+0.21%)
Sep 26, 2022 14.85 15.57 14.50 14.53 2,026,764 -0.38(-2.55%)
Sep 23, 2022 15.01 15.46 14.66 14.91 2,215,850 -0.36(-2.36%)
Sep 22, 2022 16.31 16.48 15.12 15.27 2,069,146 -1.18(-7.17%)
Sep 21, 2022 16.76 17.49 16.31 16.45 2,194,651 -0.18(-1.08%)
Sep 20, 2022 16.90 17.01 16.61 16.63 2,100,552 -0.46(-2.69%)
Sep 19, 2022 16.24 17.13 16.23 17.09 2,664,748 +0.61(+3.70%)
Sep 16, 2022 17.07 17.19 16.39 16.48 3,383,345 -1.21(-6.84%)
Sep 15, 2022 17.71 18.66 17.54 17.69 2,104,472 -0.36(-1.97%)
Sep 14, 2022 18.10 18.25 17.47 18.05 1,671,253 -0.07(-0.41%)
Sep 13, 2022 19.02 19.21 18.05 18.12 2,538,985 -2.21(-10.87%)
Sep 12, 2022 19.00 20.42 19.00 20.33 2,080,594 +1.46(+7.74%)
Sep 09, 2022 18.20 19.20 18.17 18.87 1,885,046 +1.11(+6.25%)
Sep 08, 2022 17.15 18.04 17.04 17.76 1,669,665 +0.23(+1.31%)
Sep 07, 2022 17.04 17.57 16.80 17.53 1,729,273 +0.44(+2.57%)
Sep 06, 2022 17.65 17.66 16.92 17.09 1,877,151 -0.49(-2.79%)
Sep 02, 2022 17.99 18.16 17.29 17.58 2,013,623 -0.14(-0.79%)
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.