Skip to main content

Digital Turbine (NQ: APPS )

2.620 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.78 85.76 72.25 82.57 6,167,300 +10.19(+14.08%)
Feb 25, 2021 78.44 81.67 70.60 72.38 4,934,394 -6.63(-8.39%)
Feb 24, 2021 81.40 82.19 77.42 79.01 3,225,017 -2.99(-3.65%)
Feb 23, 2021 71.03 82.37 66.00 82.00 5,848,987 +3.87(+4.95%)
Feb 22, 2021 82.41 84.25 77.38 78.13 2,965,738 -6.84(-8.05%)
Feb 19, 2021 82.47 88.19 81.81 84.97 3,306,700 +5.04(+6.31%)
Feb 18, 2021 79.00 81.67 76.50 79.93 3,080,996 -2.58(-3.13%)
Feb 17, 2021 80.46 86.19 78.24 82.51 3,368,021 -0.45(-0.54%)
Feb 16, 2021 87.00 87.87 82.12 82.96 2,672,831 -2.63(-3.07%)
Feb 12, 2021 86.00 90.90 84.56 85.59 2,782,300 -1.13(-1.30%)
Feb 11, 2021 90.45 90.85 84.38 86.72 2,384,312 -2.13(-2.40%)
Feb 10, 2021 94.90 94.90 82.10 88.85 4,387,655 -3.18(-3.46%)
Feb 09, 2021 87.63 97.70 87.15 92.03 3,654,100 +1.04(+1.14%)
Feb 08, 2021 90.20 91.29 84.17 90.99 4,200,209 +2.91(+3.30%)
Feb 05, 2021 76.80 88.20 76.69 88.08 6,382,200 +10.89(+14.11%)
Feb 04, 2021 75.90 84.15 70.51 77.19 14,490,637 +12.75(+19.79%)
Feb 03, 2021 64.78 64.80 62.19 64.44 3,406,327 +0.68(+1.07%)
Feb 02, 2021 61.25 64.12 59.84 63.76 2,510,448 +3.96(+6.62%)
Feb 01, 2021 59.18 60.19 57.22 59.80 2,057,162 +2.59(+4.53%)
Jan 29, 2021 60.71 62.30 56.81 57.21 2,514,700 -3.87(-6.34%)
Jan 28, 2021 59.80 62.76 59.55 61.08 1,893,559 +3.08(+5.31%)
Jan 27, 2021 58.44 61.85 54.01 58.00 3,936,298 -3.94(-6.36%)
Jan 26, 2021 64.50 65.25 61.32 61.94 1,966,477 -2.76(-4.27%)
Jan 25, 2021 68.45 70.40 60.19 64.70 3,806,652 -3.23(-4.75%)
Jan 22, 2021 60.60 67.98 60.31 67.93 2,830,900 +5.92(+9.55%)
Jan 21, 2021 64.51 65.00 61.32 62.01 2,512,288 -2.36(-3.67%)
Jan 20, 2021 58.83 65.12 57.77 64.37 4,952,678 +6.30(+10.85%)
Jan 19, 2021 57.38 58.45 55.42 58.07 2,635,458 +2.08(+3.71%)
Jan 15, 2021 59.50 59.80 54.38 55.99 3,260,000 -3.98(-6.64%)
Jan 14, 2021 58.24 60.86 57.53 59.97 2,814,102 +2.35(+4.08%)
Jan 13, 2021 55.64 59.66 55.25 57.62 4,025,345 +2.77(+5.05%)
Jan 12, 2021 51.44 55.00 49.96 54.85 2,726,417 +4.21(+8.31%)
Jan 11, 2021 49.80 52.97 49.17 50.64 1,760,538 -1.47(-2.82%)
Jan 08, 2021 53.58 54.69 51.11 52.11 2,640,600 +0.54(+1.05%)
Jan 07, 2021 50.13 52.62 50.10 51.57 2,266,905 +2.48(+5.05%)
Jan 06, 2021 50.00 50.74 47.78 49.09 3,503,841 -2.52(-4.88%)
Jan 05, 2021 51.70 53.46 51.20 51.61 2,462,924 -0.71(-1.36%)
Jan 04, 2021 57.42 57.93 51.12 52.32 3,086,461 -4.24(-7.50%)
Dec 31, 2020 56.56 56.56 56.56 2,303,669 -0.30(-0.53%)
Dec 30, 2020 53.85 57.74 53.60 56.86 2,303,669 +3.99(+7.55%)
Dec 29, 2020 55.21 55.51 51.15 52.87 3,232,919 -2.77(-4.98%)
Dec 28, 2020 59.58 59.72 55.11 55.64 2,575,866 -2.94(-5.02%)
Dec 24, 2020 57.97 59.22 57.01 58.58 1,580,100 +1.72(+3.02%)
Dec 23, 2020 59.70 60.35 56.65 56.86 3,042,027 -2.85(-4.77%)
Dec 22, 2020 58.50 61.24 58.22 59.71 3,784,417 +1.22(+2.09%)
Dec 21, 2020 54.96 58.50 54.15 58.49 4,451,039 +1.05(+1.83%)
Dec 18, 2020 54.40 58.78 52.66 57.44 7,396,700 +3.97(+7.42%)
Dec 17, 2020 50.77 53.80 49.85 53.47 6,243,267 +4.73(+9.70%)
Dec 16, 2020 48.47 50.20 47.63 48.74 3,725,352 +0.72(+1.50%)
Dec 15, 2020 47.33 48.64 45.41 48.02 3,553,114 +1.09(+2.32%)
Dec 14, 2020 45.07 47.94 44.52 46.93 5,093,157 +3.38(+7.77%)
Dec 11, 2020 42.76 44.18 41.83 43.55 2,287,500 +0.87(+2.03%)
Dec 10, 2020 40.24 42.84 39.40 42.68 2,564,637 +1.26(+3.04%)
Dec 09, 2020 43.88 45.10 40.01 41.42 3,218,134 -2.57(-5.84%)
Dec 08, 2020 43.09 44.28 42.76 43.99 2,254,985 +0.66(+1.52%)
Dec 07, 2020 43.06 44.47 43.00 43.33 2,031,206 +0.38(+0.88%)
Dec 04, 2020 42.40 43.59 41.33 42.95 2,436,600 +0.74(+1.75%)
Dec 03, 2020 41.39 43.32 41.12 42.21 2,363,092 +1.16(+2.83%)
Dec 02, 2020 42.50 42.50 38.10 41.05 5,076,032 -3.52(-7.90%)
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.