Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
86.96+2.28 (+2.69%)
At close: 4:00PM EDT
87.24 +0.28 (+0.32%)
After hours: 05:16PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202183.5687.7383.0086.9686.962,259,403
Oct 15, 202185.4387.8084.2084.6884.682,683,500
Oct 14, 202185.0085.4683.5684.1984.192,393,000
Oct 13, 202182.9284.0581.7383.6983.692,876,300
Oct 12, 202179.7984.0079.7382.5082.504,408,300
Oct 11, 202177.4581.6777.1079.3879.382,427,900
Oct 08, 202178.4380.2476.9878.0578.053,263,700
Oct 07, 202175.2379.2675.0077.9077.903,607,100
Oct 06, 202172.5076.2071.7174.9274.923,509,300
Oct 05, 202169.9074.7069.8273.5673.563,084,100
Oct 04, 202170.1270.2267.3269.3669.363,129,300
Oct 01, 202168.5871.2067.5171.0471.042,158,400
Sep 30, 202168.6469.8867.3468.7568.752,447,600
Sep 29, 202171.4472.3968.0668.1268.122,998,000
Sep 28, 202173.5974.7569.7270.5470.544,080,100
Sep 27, 202173.8476.6072.6175.7775.773,030,900
Sep 24, 202172.2374.4070.9273.8673.862,929,600
Sep 23, 202170.9974.0369.8773.7673.764,905,500
Sep 22, 202165.9571.7465.0170.4170.415,504,300
Sep 21, 202163.8665.9362.4565.5165.513,300,500
Sep 20, 202163.4365.0961.7963.1763.173,912,100
Sep 17, 202163.8167.4863.4366.8666.867,048,600
Sep 16, 202161.9664.3261.8363.1663.162,710,400
Sep 15, 202161.3562.5360.3762.3062.302,620,900
Sep 14, 202162.5464.6961.0061.4361.433,001,400
Sep 13, 202162.0862.4859.1062.1562.152,800,500
Sep 10, 202164.1864.4561.7461.8961.892,835,600
Sep 09, 202160.0864.6259.8564.0864.083,511,500
Sep 08, 202162.6963.3059.5861.1261.123,503,600
Sep 07, 202164.2164.9662.1463.6163.613,458,200
Sep 03, 202163.3565.2962.7563.8963.8916,936,500
Sep 02, 202160.4464.5460.0563.3563.356,974,100
Sep 01, 202158.7860.6858.1559.7959.795,111,600
Aug 31, 202157.5561.0756.0358.4558.4517,001,400
Aug 30, 202152.9753.0350.4351.2451.242,752,000
Aug 27, 202151.2353.3650.6852.6052.602,134,300
Aug 26, 202153.5753.6950.8351.1651.163,329,900
Aug 25, 202152.8054.7752.6454.2554.253,083,200
Aug 24, 202152.0053.7651.9553.0553.053,226,000
Aug 23, 202149.2251.2148.8151.1951.193,235,400
Aug 20, 202148.4349.5248.1348.6448.642,856,500
Aug 19, 202148.5049.0647.5747.9047.903,918,800
Aug 18, 202150.7651.5749.6549.8449.843,336,300
Aug 17, 202151.3052.5950.2150.8550.854,890,300
Aug 16, 202153.6056.1752.4052.8152.814,523,600
Aug 13, 202156.6257.1254.4554.9254.924,336,900
Aug 12, 202158.6759.4856.8257.3157.313,232,800
Aug 11, 202160.7861.4557.0559.3159.315,674,700
Aug 10, 202166.3666.7560.0060.0860.088,312,500
Aug 09, 202166.6866.8963.8864.4864.483,403,700
Aug 06, 202165.7166.9563.8865.8465.841,960,300
Aug 05, 202163.0666.3762.6965.6565.652,040,900
Aug 04, 202163.2564.8263.0563.3163.311,523,200
Aug 03, 202163.7064.4761.8063.3563.351,549,900
Aug 02, 202163.1965.2762.7663.6563.651,844,900
Jul 30, 202162.6564.5962.1562.9562.951,552,500
Jul 29, 202164.4365.5063.3464.3264.322,036,600
Jul 28, 202161.0863.3560.5063.1463.141,538,700
Jul 27, 202162.2062.6058.9460.8160.812,239,500
Jul 26, 202164.0465.1162.1462.5762.572,188,800
Jul 23, 202163.6164.0762.1063.8063.801,276,100
Jul 22, 202164.1464.4861.8063.3363.331,331,400
Jul 21, 202162.2064.7762.0463.7963.792,113,500
Jul 20, 202161.9062.9759.5162.0562.053,076,400
Jul 19, 202157.8361.9557.5661.4461.444,117,200
Jul 16, 202160.8061.1958.5259.6059.602,100,200
Jul 15, 202161.3363.3059.4260.3360.332,758,200
Jul 14, 202164.8466.0060.1161.0261.024,014,400
Jul 13, 202164.1667.5763.9864.6364.633,338,100
Jul 12, 202164.7165.3762.9064.5364.531,986,400
Jul 09, 202162.5864.3560.8664.2964.293,757,500
Jul 08, 202161.5663.6160.9162.1262.125,965,300
Jul 07, 202169.6470.4464.1464.4564.455,015,200
Jul 06, 202171.8072.4067.7669.3969.394,517,600
Jul 02, 202178.6078.6165.9068.2768.2711,227,100
Jul 01, 202176.5878.6675.6378.2578.252,263,000
Jun 30, 202177.7677.7675.2676.0376.032,557,000
Jun 29, 202180.0880.4876.5877.7677.761,874,900
Jun 28, 202178.8980.8878.2680.1780.172,235,900
Jun 25, 202179.6980.0477.3077.5077.503,588,800
Jun 24, 202175.2079.5874.3079.5279.523,542,200
Jun 23, 202172.2974.7371.8073.9973.992,797,500
Jun 22, 202167.8871.8566.2671.6971.693,164,500
Jun 21, 202167.0368.5565.5767.7267.722,015,600
Jun 18, 202169.5870.5866.9167.5767.572,373,100
Jun 17, 202168.5072.0768.5070.0270.022,565,600
Jun 16, 202169.3070.9666.8968.9468.942,378,700
Jun 15, 202172.2573.0369.1369.9569.952,100,500
Jun 14, 202174.4175.9071.8572.1872.182,448,500
Jun 11, 202171.9074.3571.2673.9073.902,295,300
Jun 10, 202171.8873.3070.3771.0671.061,853,200
Jun 09, 202174.0074.5171.2571.8971.892,347,900
Jun 08, 202172.6674.8371.6173.5773.573,275,500
Jun 07, 202167.5672.0265.8071.3971.393,869,000
Jun 04, 202166.9669.7766.7367.7767.772,758,800
Jun 03, 202163.2068.6262.8167.0167.014,463,000
Jun 02, 202169.7670.3863.0665.0365.038,744,000
Jun 01, 202167.0168.5064.7167.7167.714,027,300
May 28, 202167.0167.5064.9566.1766.171,764,800
May 27, 202164.5766.6363.1266.3866.381,894,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement