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 (%)
Dec 29, 2023 7.050 7.300 6.835 6.860 1,620,506 -0.19(-2.70%)
Dec 28, 2023 6.960 7.090 6.920 7.050 1,214,186 +0.06(+0.86%)
Dec 27, 2023 7.000 7.150 6.861 6.990 1,233,838 +0.02(+0.29%)
Dec 26, 2023 6.800 6.980 6.760 6.970 1,309,626 +0.14(+2.05%)
Dec 22, 2023 6.930 6.990 6.740 6.830 1,100,900 -0.06(-0.87%)
Dec 21, 2023 6.830 6.931 6.665 6.890 1,508,819 +0.25(+3.77%)
Dec 20, 2023 7.000 7.020 6.610 6.640 2,247,426 -0.42(-5.95%)
Dec 19, 2023 6.950 7.325 6.940 7.060 2,029,104 +0.24(+3.52%)
Dec 18, 2023 6.600 6.945 6.550 6.820 1,774,192 +0.23(+3.49%)
Dec 15, 2023 6.880 6.880 6.545 6.590 3,845,317 -0.22(-3.23%)
Dec 14, 2023 7.000 7.200 6.680 6.810 3,753,553 +0.02(+0.29%)
Dec 13, 2023 6.390 6.840 6.170 6.790 2,907,566 +0.32(+4.95%)
Dec 12, 2023 6.240 7.010 6.210 6.470 9,135,538 +0.37(+6.07%)
Dec 11, 2023 6.090 6.180 5.950 6.100 1,466,035 -0.06(-0.97%)
Dec 08, 2023 5.830 6.180 5.730 6.160 1,984,965 +0.35(+6.02%)
Dec 07, 2023 5.920 6.150 5.740 5.810 1,652,792 -0.16(-2.68%)
Dec 06, 2023 5.870 6.275 5.840 5.970 2,464,878 +0.21(+3.65%)
Dec 05, 2023 5.670 6.180 5.600 5.760 3,478,560 -0.01(-0.17%)
Dec 04, 2023 5.060 5.840 5.060 5.770 3,473,521 +0.70(+13.81%)
Dec 01, 2023 4.620 5.125 4.590 5.070 2,263,906 +0.42(+9.03%)
Nov 30, 2023 4.940 4.990 4.625 4.650 1,786,728 -0.24(-4.91%)
Nov 29, 2023 4.890 5.120 4.800 4.890 1,287,501 +0.08(+1.66%)
Nov 28, 2023 4.890 4.920 4.760 4.810 1,086,537 -0.11(-2.24%)
Nov 27, 2023 4.970 5.020 4.880 4.920 996,875 -0.09(-1.80%)
Nov 24, 2023 5.000 5.070 4.976 5.010 484,285 -0.05(-0.99%)
Nov 22, 2023 5.050 5.190 5.035 5.060 851,336 +0.05(+1.00%)
Nov 21, 2023 5.220 5.230 5.000 5.010 1,422,657 -0.29(-5.47%)
Nov 20, 2023 5.360 5.549 5.270 5.300 1,319,165 -0.01(-0.19%)
Nov 17, 2023 5.280 5.320 5.085 5.310 1,426,624 +0.13(+2.51%)
Nov 16, 2023 5.200 5.220 4.990 5.180 1,155,849 -0.09(-1.71%)
Nov 15, 2023 5.270 5.550 5.165 5.270 1,877,338 +0.10(+1.93%)
Nov 14, 2023 4.990 5.195 4.930 5.170 3,023,575 +0.47(+10.00%)
Nov 13, 2023 4.640 4.785 4.530 4.700 1,462,080 -0.05(-1.05%)
Nov 10, 2023 4.850 4.860 4.535 4.750 1,908,024 -0.08(-1.55%)
Nov 09, 2023 4.350 5.150 4.100 4.825 3,955,449 -0.27(-5.39%)
Nov 08, 2023 5.150 5.189 5.010 5.100 1,981,637 -0.03(-0.58%)
Nov 07, 2023 5.050 5.225 4.970 5.130 1,347,408 +0.12(+2.40%)
Nov 06, 2023 5.350 5.350 4.930 5.010 1,237,628 -0.25(-4.75%)
Nov 03, 2023 4.980 5.425 4.980 5.260 1,549,419 +0.43(+8.90%)
Nov 02, 2023 4.620 4.880 4.580 4.830 1,599,770 +0.39(+8.78%)
Nov 01, 2023 4.710 4.800 4.340 4.440 1,432,816 -0.30(-6.33%)
Oct 31, 2023 4.670 4.800 4.640 4.740 958,746 +0.07(+1.50%)
Oct 30, 2023 4.730 4.850 4.660 4.670 1,299,114 -0.08(-1.68%)
Oct 27, 2023 4.850 4.900 4.720 4.750 1,168,613 -0.07(-1.45%)
Oct 26, 2023 4.800 4.920 4.731 4.820 1,458,630 +0.05(+1.05%)
Oct 25, 2023 5.000 5.040 4.682 4.770 1,453,946 -0.32(-6.29%)
Oct 24, 2023 4.900 5.140 4.900 5.090 1,967,558 +0.23(+4.73%)
Oct 23, 2023 5.090 5.090 4.860 4.860 1,633,055 -0.29(-5.63%)
Oct 20, 2023 5.370 5.375 5.150 5.150 1,186,787 -0.23(-4.28%)
Oct 19, 2023 5.430 5.600 5.370 5.380 1,252,459 -0.08(-1.56%)
Oct 18, 2023 5.570 5.600 5.450 5.465 924,804 -0.21(-3.79%)
Oct 17, 2023 5.390 5.720 5.382 5.680 1,418,661 +0.17(+3.09%)
Oct 16, 2023 5.460 5.600 5.340 5.510 1,361,038 +0.16(+2.99%)
Oct 13, 2023 5.560 5.590 5.300 5.350 1,445,977 -0.21(-3.78%)
Oct 12, 2023 5.940 5.940 5.505 5.560 1,156,333 -0.35(-5.92%)
Oct 11, 2023 5.890 5.975 5.800 5.910 1,051,129 +0.05(+0.85%)
Oct 10, 2023 5.580 6.070 5.580 5.860 1,893,384 +0.30(+5.40%)
Oct 09, 2023 5.410 5.610 5.390 5.560 1,320,068 +0.05(+0.91%)
Oct 06, 2023 5.350 5.588 5.310 5.510 1,699,809 +0.05(+0.92%)
Oct 05, 2023 5.660 5.691 5.450 5.460 1,610,264 -0.24(-4.21%)
Oct 04, 2023 5.840 5.850 5.620 5.700 1,917,623 -0.11(-1.89%)
Oct 03, 2023 5.890 5.925 5.760 5.810 1,340,712 -0.20(-3.33%)
Oct 02, 2023 6.020 6.080 5.930 6.010 1,178,507 -0.04(-0.66%)
Sep 29, 2023 6.160 6.260 6.040 6.050 1,129,988 -0.03(-0.49%)
Sep 28, 2023 5.960 6.160 5.885 6.080 1,312,264 +0.10(+1.67%)
Sep 27, 2023 6.040 6.110 5.945 5.980 1,157,795 +0.05(+0.84%)
Sep 26, 2023 6.070 6.150 5.900 5.930 1,503,303 -0.27(-4.35%)
Sep 25, 2023 6.050 6.210 6.100 6.200 1,485,612 +0.04(+0.65%)
Sep 22, 2023 6.300 6.370 6.160 6.160 1,181,770 -0.12(-1.91%)
Sep 21, 2023 6.410 6.452 6.210 6.280 1,743,301 -0.29(-4.41%)
Sep 20, 2023 6.750 6.780 6.560 6.570 1,476,064 -0.14(-2.09%)
Sep 19, 2023 6.690 6.901 6.615 6.710 1,530,936 +0.05(+0.75%)
Sep 18, 2023 6.870 6.920 6.650 6.660 1,956,376 -0.23(-3.34%)
Sep 15, 2023 6.800 6.980 6.680 6.890 4,992,283 +0.05(+0.73%)
Sep 14, 2023 6.600 6.860 6.405 6.840 4,860,512 -0.10(-1.44%)
Sep 13, 2023 7.080 7.180 6.920 6.940 1,444,450 -0.21(-2.94%)
Sep 12, 2023 7.140 7.180 6.880 7.150 2,063,049 -0.06(-0.83%)
Sep 11, 2023 7.510 7.550 7.185 7.210 1,834,404 -0.22(-2.96%)
Sep 08, 2023 7.900 7.910 7.340 7.430 2,524,523 -0.48(-6.07%)
Sep 07, 2023 8.110 8.110 7.860 7.910 1,873,360 -0.39(-4.70%)
Sep 06, 2023 8.420 8.469 8.205 8.300 1,075,885 -0.13(-1.54%)
Sep 05, 2023 8.720 8.720 8.400 8.430 1,166,878 -0.41(-4.64%)
Sep 01, 2023 8.980 9.118 8.793 8.840 839,836 -0.07(-0.79%)
Aug 31, 2023 9.020 9.120 8.900 8.910 982,782 -0.10(-1.11%)
Aug 30, 2023 9.050 9.120 8.910 9.010 1,099,817 -0.08(-0.88%)
Aug 29, 2023 8.870 9.210 8.810 9.090 1,072,949 +0.17(+1.91%)
Aug 28, 2023 8.820 8.990 8.670 8.920 1,675,654 +0.16(+1.83%)
Aug 25, 2023 8.750 8.890 8.640 8.760 833,664 +0.04(+0.46%)
Aug 24, 2023 9.080 9.080 8.690 8.720 1,094,916 -0.31(-3.43%)
Aug 23, 2023 8.920 9.130 8.880 9.030 998,614 +0.11(+1.23%)
Aug 22, 2023 9.020 9.070 8.801 8.920 715,242 +0.00(+0.00%)
Aug 21, 2023 9.070 9.175 8.890 8.920 1,244,421 -0.14(-1.55%)
Aug 18, 2023 8.980 9.170 8.910 9.060 1,176,652 -0.09(-0.98%)
Aug 17, 2023 8.970 9.350 8.970 9.150 1,811,156 +0.13(+1.44%)
Aug 16, 2023 8.940 9.135 8.910 9.020 1,313,961 +0.01(+0.11%)
Aug 15, 2023 9.010 9.170 8.920 9.010 1,126,001 -0.14(-1.53%)
Aug 14, 2023 9.070 9.180 8.880 9.150 1,461,495 -0.05(-0.54%)
Aug 11, 2023 9.310 9.370 9.175 9.200 1,275,022 -0.30(-3.16%)
Aug 10, 2023 9.430 9.880 9.130 9.500 1,555,450 +0.21(+2.26%)
Aug 09, 2023 9.850 10.00 8.955 9.290 2,898,308 -0.84(-8.29%)
Aug 08, 2023 10.11 10.20 9.550 10.13 2,193,423 -0.33(-3.15%)
Aug 07, 2023 10.38 10.49 10.14 10.46 1,235,075 +0.09(+0.87%)
Aug 04, 2023 10.35 10.52 10.21 10.37 946,296 +0.13(+1.27%)
Aug 03, 2023 10.26 10.44 10.18 10.24 810,829 -0.12(-1.16%)
Aug 02, 2023 10.38 10.41 10.12 10.36 1,194,429 -0.31(-2.91%)
Aug 01, 2023 10.68 10.71 10.40 10.67 801,287 -0.17(-1.57%)
Jul 31, 2023 10.74 11.01 10.73 10.84 1,004,668 +0.16(+1.50%)
Jul 28, 2023 10.54 10.88 10.53 10.68 1,007,085 +0.40(+3.89%)
Jul 27, 2023 10.90 10.95 10.22 10.28 1,397,034 -0.36(-3.38%)
Jul 26, 2023 10.43 10.68 10.31 10.64 1,008,329 +0.18(+1.72%)
Jul 25, 2023 10.42 10.71 10.41 10.46 1,033,251 +0.06(+0.58%)
Jul 24, 2023 10.47 10.65 10.32 10.40 1,110,094 -0.09(-0.86%)
Jul 21, 2023 10.62 10.65 10.41 10.49 1,068,597 +0.03(+0.29%)
Jul 20, 2023 10.71 10.79 10.40 10.46 1,316,027 -0.37(-3.42%)
Jul 19, 2023 11.07 11.20 10.79 10.83 1,464,849 -0.09(-0.82%)
Jul 18, 2023 11.01 11.05 10.71 10.92 1,139,504 -0.08(-0.73%)
Jul 17, 2023 10.77 11.24 10.38 11.00 1,784,221 +0.22(+2.04%)
Jul 14, 2023 11.13 11.14 10.62 10.78 1,867,360 -0.40(-3.58%)
Jul 13, 2023 10.64 11.46 10.57 11.18 3,741,723 +0.67(+6.37%)
Jul 12, 2023 10.40 10.66 10.28 10.51 2,513,778 +0.42(+4.16%)
Jul 11, 2023 9.510 10.15 9.455 10.09 1,937,278 +0.62(+6.55%)
Jul 10, 2023 9.270 9.470 9.150 9.470 1,620,176 +0.16(+1.72%)
Jul 07, 2023 9.250 9.560 9.210 9.310 1,436,560 +0.10(+1.09%)
Jul 06, 2023 9.240 9.356 9.040 9.210 1,611,319 -0.32(-3.36%)
Jul 05, 2023 9.480 9.600 9.150 9.530 1,645,049 -0.04(-0.42%)
Jul 03, 2023 9.240 9.570 9.220 9.570 1,457,124 +0.29(+3.13%)
Jun 30, 2023 8.900 9.765 8.890 9.280 5,468,658 +0.67(+7.78%)
Jun 29, 2023 8.700 8.910 8.540 8.610 1,613,391 -0.11(-1.26%)
Jun 28, 2023 8.680 8.827 8.540 8.720 1,732,632 +0.01(+0.11%)
Jun 27, 2023 8.190 8.710 8.160 8.710 2,317,573 +0.56(+6.87%)
Jun 26, 2023 7.800 8.210 7.760 8.150 2,276,275 +0.32(+4.09%)
Jun 23, 2023 8.150 8.150 7.800 7.830 5,802,312 -0.42(-5.09%)
Jun 22, 2023 8.480 8.480 8.235 8.250 2,460,674 -0.28(-3.28%)
Jun 21, 2023 8.900 8.900 8.515 8.530 2,164,210 -0.41(-4.59%)
Jun 20, 2023 9.200 9.225 8.780 8.940 1,851,667 -0.36(-3.87%)
Jun 16, 2023 9.210 9.345 8.970 9.300 3,514,542 +0.17(+1.86%)
Jun 15, 2023 8.950 9.175 9.130 2,376,192 -2.79(-23.41%)
May 08, 2023 11.84 11.98 11.63 11.92 917,134 +0.08(+0.68%)
May 05, 2023 11.71 11.91 11.60 11.84 912,616 +0.33(+2.87%)
May 04, 2023 11.38 11.59 11.30 11.51 944,427 +0.13(+1.14%)
May 03, 2023 11.33 11.60 11.17 11.38 1,062,995 +0.08(+0.71%)
May 02, 2023 11.67 11.67 11.02 11.30 1,703,318 -0.41(-3.50%)
May 01, 2023 11.67 11.79 11.58 11.71 935,369 -0.02(-0.17%)
Apr 28, 2023 11.95 11.99 11.62 11.73 1,511,339 -0.37(-3.06%)
Apr 27, 2023 12.20 12.22 11.68 12.10 2,377,770 +0.14(+1.17%)
Apr 26, 2023 12.25 12.40 11.87 11.96 1,152,307 -0.02(-0.17%)
Apr 25, 2023 12.02 12.20 11.87 11.98 1,306,176 -0.30(-2.44%)
Apr 24, 2023 12.34 12.38 12.00 12.28 1,001,364 -0.10(-0.81%)
Apr 21, 2023 12.37 12.53 12.29 12.38 1,101,589 +0.03(+0.24%)
Apr 20, 2023 12.30 12.51 12.21 12.35 1,389,858 -0.22(-1.75%)
Apr 19, 2023 12.32 12.62 12.30 12.57 1,161,819 +0.03(+0.24%)
Apr 18, 2023 12.63 12.63 12.25 12.54 1,363,727 +0.07(+0.56%)
Apr 17, 2023 12.24 12.68 12.01 12.47 1,983,159 +0.20(+1.63%)
Apr 14, 2023 12.59 12.72 12.13 12.27 1,129,316 -0.34(-2.70%)
Apr 13, 2023 12.35 12.79 12.31 12.61 1,195,526 +0.41(+3.36%)
Apr 12, 2023 12.84 12.89 12.17 12.20 1,310,862 -0.26(-2.09%)
Apr 11, 2023 12.26 12.63 12.23 12.46 1,067,708 +0.18(+1.47%)
Apr 10, 2023 12.02 12.30 11.86 12.28 1,321,992 +0.06(+0.49%)
Apr 06, 2023 11.91 12.32 11.80 12.22 1,210,729 +0.31(+2.60%)
Apr 05, 2023 12.19 12.20 11.68 11.91 1,558,798 -0.41(-3.33%)
Apr 04, 2023 12.42 12.60 12.08 12.32 1,406,647 +0.04(+0.33%)
Apr 03, 2023 12.27 12.32 11.66 12.28 2,306,773 -0.08(-0.65%)
Mar 31, 2023 12.26 12.48 12.17 12.36 1,673,268 +0.25(+2.06%)
Mar 30, 2023 12.48 12.53 11.93 12.11 2,294,241 -0.01(-0.08%)
Mar 29, 2023 11.64 12.23 11.39 12.12 2,275,039 +0.75(+6.60%)
Mar 28, 2023 11.43 11.53 11.22 11.37 1,432,240 -0.18(-1.56%)
Mar 27, 2023 11.50 11.87 11.38 11.55 2,325,906 +0.27(+2.39%)
Mar 24, 2023 10.94 11.30 10.78 11.28 1,610,724 +0.22(+1.99%)
Mar 23, 2023 10.79 11.56 10.72 11.06 2,397,168 +0.49(+4.64%)
Mar 22, 2023 11.14 11.39 10.56 10.57 3,578,992 -0.61(-5.46%)
Mar 21, 2023 10.42 11.35 10.42 11.18 3,011,249 +0.97(+9.50%)
Mar 20, 2023 10.16 10.62 9.810 10.21 2,224,033 -0.02(-0.20%)
Mar 17, 2023 10.34 10.79 10.21 10.23 3,758,705 -0.15(-1.45%)
Mar 16, 2023 10.42 10.55 10.14 10.38 2,036,693 -0.12(-1.14%)
Mar 15, 2023 10.24 10.59 10.03 10.50 2,596,708 -0.02(-0.19%)
Mar 14, 2023 10.17 10.52 10.09 10.52 3,404,916 +0.70(+7.13%)
Mar 13, 2023 9.500 10.04 9.130 9.820 4,001,542 +0.02(+0.20%)
Mar 10, 2023 10.05 10.12 9.550 9.800 2,518,980 -0.33(-3.26%)
Mar 09, 2023 10.55 10.64 10.01 10.13 1,989,597 -0.42(-3.98%)
Mar 08, 2023 10.44 10.58 10.32 10.55 1,662,883 +0.12(+1.15%)
Mar 07, 2023 10.68 10.84 10.40 10.43 2,353,942 -0.31(-2.89%)
Mar 06, 2023 11.15 11.18 10.69 10.74 1,846,704 -0.33(-2.98%)
Mar 03, 2023 10.82 11.31 10.80 11.07 2,144,727 +0.31(+2.88%)
Mar 02, 2023 10.65 10.86 10.51 10.76 1,966,276 -0.10(-0.92%)
Mar 01, 2023 10.74 10.97 10.62 10.86 1,896,376 +0.12(+1.12%)
Feb 28, 2023 10.80 10.99 10.74 10.74 1,514,094 -0.06(-0.56%)
Feb 27, 2023 11.09 11.14 10.70 10.80 1,853,307 -0.11(-1.01%)
Feb 24, 2023 11.09 11.26 10.84 10.91 2,534,163 -0.55(-4.80%)
Feb 23, 2023 11.80 11.81 11.26 11.46 1,835,447 -0.15(-1.29%)
Feb 22, 2023 11.76 12.04 11.58 11.61 1,968,199 -0.10(-0.85%)
Feb 21, 2023 12.34 12.42 11.70 11.71 2,536,066 -0.92(-7.28%)
Feb 17, 2023 12.40 12.68 12.15 12.63 2,078,285 -0.20(-1.56%)
Feb 16, 2023 12.93 13.29 12.79 12.83 2,590,140 -0.51(-3.82%)
Feb 15, 2023 12.61 13.56 12.53 13.34 2,991,820 +0.71(+5.62%)
Feb 14, 2023 12.45 12.96 12.15 12.63 2,478,057 -0.02(-0.16%)
Feb 13, 2023 12.40 12.69 12.05 12.65 2,837,705 +0.32(+2.60%)
Feb 10, 2023 12.15 12.59 12.01 12.33 4,524,293 +0.01(+0.04%)
Feb 09, 2023 13.05 13.20 12.20 12.32 11,124,023 -3.89(-23.97%)
Feb 08, 2023 17.07 17.34 16.16 16.21 3,712,836 -0.96(-5.59%)
Feb 07, 2023 17.02 17.27 16.18 17.17 2,328,649 +0.39(+2.32%)
Feb 06, 2023 16.96 17.05 16.48 16.78 1,842,305 -0.50(-2.89%)
Feb 03, 2023 17.58 18.00 17.11 17.28 2,843,111 -1.18(-6.39%)
Feb 02, 2023 17.61 18.77 17.42 18.46 3,210,657 +1.69(+10.08%)
Feb 01, 2023 16.91 17.28 15.61 16.77 5,368,766 -0.59(-3.40%)
Jan 31, 2023 16.85 17.54 16.74 17.36 1,520,931 +0.56(+3.33%)
Jan 30, 2023 17.43 17.58 16.61 16.80 1,811,096 -1.03(-5.78%)
Jan 27, 2023 16.70 18.04 16.55 17.83 2,204,674 +0.97(+5.75%)
Jan 26, 2023 16.93 17.32 16.36 16.86 1,486,934 +0.47(+2.87%)
Jan 25, 2023 15.90 16.52 15.25 16.39 1,620,248 -0.01(-0.06%)
Jan 24, 2023 16.35 16.86 16.23 16.40 1,374,648 -0.28(-1.68%)
Jan 23, 2023 15.71 16.69 15.53 16.68 1,642,276 +1.16(+7.47%)
Jan 20, 2023 14.94 15.66 14.77 15.52 1,606,527 +0.75(+5.08%)
Jan 19, 2023 15.24 15.49 14.58 14.77 1,500,352 -0.81(-5.20%)
Jan 18, 2023 16.82 17.05 15.55 15.58 1,670,298 -0.94(-5.69%)
Jan 17, 2023 16.85 17.06 16.37 16.52 1,212,351 -0.33(-1.96%)
Jan 13, 2023 16.24 16.95 16.04 16.85 1,015,166 +0.27(+1.63%)
Jan 12, 2023 16.87 16.93 16.17 16.58 1,419,064 -0.16(-0.96%)
Jan 11, 2023 16.54 17.00 16.34 16.74 1,548,447 +0.27(+1.64%)
Jan 10, 2023 15.78 16.50 15.75 16.47 1,317,911 +0.48(+3.00%)
Jan 09, 2023 16.00 16.48 15.91 15.99 1,603,422 +0.39(+2.50%)
Jan 06, 2023 15.12 15.64 14.34 15.60 2,224,557 +0.54(+3.59%)
Jan 05, 2023 15.52 15.52 14.51 15.06 1,733,162 -0.79(-4.98%)
Jan 04, 2023 15.32 15.95 15.05 15.85 2,151,855 +0.82(+5.46%)
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.