Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Turbine (NQ: APPS )

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2017 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 28, 2017 1.810 1.813 1.770 1.790 92,446 -0.02(-1.10%)
Dec 27, 2017 1.860 1.870 1.780 1.810 187,788 +0.00(+0.00%)
Dec 26, 2017 1.820 1.840 1.761 1.810 149,095 -0.02(-1.09%)
Dec 22, 2017 1.840 1.850 1.780 1.830 115,884 -0.03(-1.61%)
Dec 21, 2017 1.800 1.869 1.770 1.860 237,426 +0.08(+4.49%)
Dec 20, 2017 1.800 1.800 1.750 1.780 158,255 -0.01(-0.56%)
Dec 19, 2017 1.800 1.840 1.770 1.790 362,793 -0.01(-0.56%)
Dec 18, 2017 1.810 1.820 1.800 1.800 165,709 +0.01(+0.56%)
Dec 15, 2017 1.850 1.850 1.790 1.790 769,467 -0.04(-2.19%)
Dec 14, 2017 1.870 1.910 1.820 1.830 785,257 -0.02(-1.08%)
Dec 13, 2017 1.800 1.980 1.790 1.850 1,373,751 +0.05(+2.78%)
Dec 12, 2017 1.700 1.950 1.681 1.800 1,456,328 +0.11(+6.51%)
Dec 11, 2017 1.650 1.700 1.650 1.690 254,766 +0.03(+1.81%)
Dec 08, 2017 1.600 1.680 1.600 1.660 190,728 +0.06(+3.75%)
Dec 07, 2017 1.610 1.670 1.600 1.600 140,083 -0.02(-1.23%)
Dec 06, 2017 1.670 1.700 1.600 1.620 243,321 -0.05(-2.99%)
Dec 05, 2017 1.640 1.740 1.620 1.670 160,657 +0.00(+0.00%)
Dec 04, 2017 1.690 1.690 1.645 1.670 244,590 -0.02(-1.18%)
Dec 01, 2017 1.780 1.780 1.540 1.690 803,674 -0.07(-3.98%)
Nov 30, 2017 1.750 1.810 1.710 1.760 358,513 +0.00(+0.00%)
Nov 29, 2017 1.840 1.920 1.760 1.760 623,515 -0.08(-4.35%)
Nov 28, 2017 1.780 1.890 1.740 1.840 1,212,578 +0.09(+5.14%)
Nov 27, 2017 1.790 1.820 1.740 1.750 351,863 -0.04(-2.23%)
Nov 24, 2017 1.790 1.820 1.760 1.790 155,991 +0.00(+0.00%)
Nov 22, 2017 1.750 1.825 1.750 1.790 310,881 +0.03(+1.70%)
Nov 21, 2017 1.780 1.839 1.760 1.760 510,613 -0.03(-1.68%)
Nov 20, 2017 1.820 1.900 1.700 1.790 584,942 +0.03(+1.70%)
Nov 17, 2017 1.670 1.786 1.627 1.760 1,115,372 +0.11(+6.67%)
Nov 16, 2017 1.570 1.670 1.550 1.650 589,202 +0.08(+5.10%)
Nov 15, 2017 1.580 1.600 1.540 1.570 321,170 -0.04(-2.48%)
Nov 14, 2017 1.580 1.640 1.541 1.610 364,069 +0.02(+1.26%)
Nov 13, 2017 1.490 1.590 1.490 1.590 770,216 +0.11(+7.43%)
Nov 10, 2017 1.490 1.550 1.458 1.480 199,954 -0.01(-0.67%)
Nov 09, 2017 1.560 1.563 1.450 1.490 359,462 -0.09(-5.70%)
Nov 08, 2017 1.620 1.620 1.570 1.580 294,710 +0.01(+0.64%)
Nov 07, 2017 1.580 1.600 1.558 1.570 155,540 -0.01(-0.63%)
Nov 06, 2017 1.560 1.620 1.542 1.580 304,220 +0.00(+0.00%)
Nov 03, 2017 1.570 1.585 1.520 1.580 149,651 +0.01(+0.64%)
Nov 02, 2017 1.560 1.580 1.510 1.570 250,990 +0.00(+0.00%)
Nov 01, 2017 1.570 1.575 1.560 1.570 58,881 +0.00(+0.00%)
Oct 31, 2017 1.560 1.610 1.560 1.570 231,955 +0.01(+0.64%)
Oct 30, 2017 1.570 1.610 1.530 1.560 388,952 -0.02(-1.27%)
Oct 27, 2017 1.530 1.580 1.500 1.580 181,748 +0.05(+3.27%)
Oct 26, 2017 1.460 1.550 1.460 1.530 226,647 +0.05(+3.38%)
Oct 25, 2017 1.490 1.510 1.440 1.480 168,997 +0.00(+0.00%)
Oct 24, 2017 1.450 1.530 1.430 1.480 366,190 +0.04(+2.78%)
Oct 23, 2017 1.430 1.482 1.411 1.440 93,071 +0.00(+0.00%)
Oct 20, 2017 1.470 1.490 1.430 1.440 81,455 -0.02(-1.37%)
Oct 19, 2017 1.460 1.480 1.330 1.460 378,113 +0.00(+0.00%)
Oct 18, 2017 1.410 1.500 1.410 1.460 310,742 +0.05(+3.55%)
Oct 17, 2017 1.550 1.563 1.410 1.410 456,180 -0.15(-9.62%)
Oct 16, 2017 1.610 1.610 1.510 1.560 296,380 -0.05(-3.11%)
Oct 13, 2017 1.610 1.620 1.580 1.610 275,095 +0.01(+0.63%)
Oct 12, 2017 1.580 1.640 1.570 1.600 295,205 +0.00(+0.00%)
Oct 11, 2017 1.600 1.620 1.570 1.600 534,374 +0.00(+0.00%)
Oct 10, 2017 1.570 1.620 1.560 1.600 327,141 +0.02(+1.27%)
Oct 09, 2017 1.550 1.600 1.530 1.580 435,864 +0.03(+1.94%)
Oct 06, 2017 1.520 1.550 1.520 1.550 225,375 +0.03(+1.97%)
Oct 05, 2017 1.520 1.550 1.500 1.520 217,136 +0.01(+0.66%)
Oct 04, 2017 1.550 1.550 1.490 1.510 378,745 -0.04(-2.58%)
Oct 03, 2017 1.550 1.580 1.520 1.550 506,619 +0.01(+0.65%)
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.