Advertisement
Advertisement
U.S. markets close in 3 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.72-0.19 (-1.27%)
As of 12:36PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202214.8515.5714.7014.7214.72957,063
Sep 23, 202215.0115.4614.6714.9114.912,214,800
Sep 22, 202216.3116.4815.1215.2715.272,069,400
Sep 21, 202216.7617.4916.3116.4516.452,195,200
Sep 20, 202216.9017.0116.6116.6316.632,100,400
Sep 19, 202216.2417.1316.2317.0917.092,664,800
Sep 16, 202217.0717.1916.3916.4816.483,380,700
Sep 15, 202217.7118.6617.5417.6917.692,104,700
Sep 14, 202218.1018.2517.4718.0518.051,673,600
Sep 13, 202219.0219.2118.0518.1218.122,541,000
Sep 12, 202219.0020.4219.0020.3320.332,080,700
Sep 09, 202218.2019.2018.1718.8718.871,882,600
Sep 08, 202217.1518.0417.0417.7617.761,669,600
Sep 07, 202217.0417.5716.8017.5317.531,729,900
Sep 06, 202217.6517.6616.9217.0917.091,877,800
Sep 02, 202217.9918.1617.2917.5817.582,013,400
Sep 01, 202218.0518.1917.1517.7217.722,332,700
Aug 31, 202219.0019.2818.2718.4718.471,902,900
Aug 30, 202219.6819.8818.2618.6218.621,922,800
Aug 29, 202219.1720.0419.1219.1719.171,713,400
Aug 26, 202221.5021.6619.5819.6119.611,814,700
Aug 25, 202221.4821.8521.0921.5921.591,256,200
Aug 24, 202221.1821.8221.0721.1021.101,126,700
Aug 23, 202221.3922.0921.0121.1021.101,538,800
Aug 22, 202221.6922.1421.2221.3621.361,667,600
Aug 19, 202223.2023.4322.1122.2122.211,929,100
Aug 18, 202223.6424.1423.3123.9723.971,635,300
Aug 17, 202224.2524.6523.2523.6423.642,698,500
Aug 16, 202224.3025.0023.7124.9824.983,113,100
Aug 15, 202223.4724.5923.2224.4924.492,718,200
Aug 12, 202223.2923.8222.6823.7023.702,026,200
Aug 11, 202223.7324.3222.6422.9122.912,810,800
Aug 10, 202222.5424.0322.2823.3323.333,306,600
Aug 09, 202223.0024.6121.0421.3021.305,121,000
Aug 08, 202223.4524.5622.8823.7023.703,508,100
Aug 05, 202222.3523.4121.7522.8822.882,856,600
Aug 04, 202222.9323.4922.4323.1523.152,980,300
Aug 03, 202221.2122.6121.1522.4022.402,811,200
Aug 02, 202219.7221.4019.5420.9520.952,237,200
Aug 01, 202219.8520.5219.1420.1020.102,254,200
Jul 29, 202219.7520.1818.9220.0720.072,888,200
Jul 28, 202219.3619.9218.4419.9119.913,199,200
Jul 27, 202219.2719.7218.9819.3919.393,678,000
Jul 26, 202218.8318.8818.0618.5618.562,145,700
Jul 25, 202219.4219.5218.8019.2219.221,547,900
Jul 22, 202220.3920.9119.3319.5019.502,886,900
Jul 21, 202220.8021.3820.3921.3521.352,664,300
Jul 20, 202219.0221.3119.0121.0321.033,668,200
Jul 19, 202218.3218.9717.8518.8518.851,955,100
Jul 18, 202217.6418.3617.4417.5517.552,720,500
Jul 15, 202216.7517.1616.2616.9416.941,728,800
Jul 14, 202216.5816.7715.8216.4216.422,137,000
Jul 13, 202215.9816.9515.6416.7116.712,564,800
Jul 12, 202216.4916.9015.9416.3316.331,981,300
Jul 11, 202217.2217.4616.3916.5116.512,036,800
Jul 08, 202217.7018.2017.3717.5117.511,967,100
Jul 07, 202217.7918.5817.7918.0718.072,716,400
Jul 06, 202218.9319.2017.6817.8317.833,007,600
Jul 05, 202216.9919.0016.5518.9818.984,788,700
Jul 01, 202217.4417.8416.8817.1917.193,054,400
Jun 30, 202217.4217.8616.9017.4717.473,529,700
Jun 29, 202217.2918.2616.9717.9817.984,710,100
Jun 28, 202217.6018.0516.8417.0017.0021,158,400
Jun 27, 202218.0018.2017.4217.6117.615,435,000
Jun 24, 202216.8117.4516.6217.3417.343,779,600
Jun 23, 202215.8016.7015.4816.5916.592,540,400
Jun 22, 202215.0616.0315.0415.7515.752,675,500
Jun 21, 202215.9916.2715.3715.4115.413,240,100
Jun 17, 202215.0615.7614.9515.4815.482,748,900
Jun 16, 202215.3515.6014.4314.9414.943,864,200
Jun 15, 202215.4216.4715.1716.1516.153,646,400
Jun 14, 202215.7115.8915.0615.3715.373,410,300
Jun 13, 202216.2516.7215.4215.5015.504,875,000
Jun 10, 202218.3818.8817.1317.2117.215,347,900
Jun 09, 202219.9320.0918.9018.9618.963,759,600
Jun 08, 202220.5320.9820.0420.1920.193,492,900
Jun 07, 202219.6520.7819.5720.6420.644,045,900
Jun 06, 202221.0421.1219.4620.1520.155,801,400
Jun 03, 202221.0021.5319.9420.7220.725,896,900
Jun 02, 202219.4922.2819.3521.6421.648,346,900
Jun 01, 202221.4822.5019.2119.6819.6826,338,600
May 31, 202226.9827.0325.0125.4325.434,824,500
May 27, 202225.3526.6725.3526.6626.662,412,800
May 26, 202223.2225.4122.9025.0425.042,826,600
May 25, 202222.1023.8722.0223.6523.652,877,500
May 24, 202224.1624.1921.4322.1522.154,004,500
May 23, 202225.3025.9024.3725.5125.512,597,900
May 20, 202226.9627.1824.5225.4825.483,880,400
May 19, 202225.2527.8625.0626.3826.382,886,200
May 18, 202226.3127.3925.0225.2825.282,317,600
May 17, 202226.9527.6625.5127.2127.212,721,200
May 16, 202226.7127.8425.5625.7425.742,265,100
May 13, 202225.0728.1625.0027.3927.395,265,200
May 12, 202222.0924.7921.6023.8923.894,409,300
May 11, 202224.7126.1122.8622.9822.984,219,100
May 10, 202227.2127.6724.3625.3025.303,525,900
May 09, 202227.9928.6525.5526.0526.053,680,300
May 06, 202230.7431.0028.5929.2929.292,963,700
May 05, 202233.6933.7230.6231.2331.232,427,100
May 04, 202233.0734.7231.0534.4634.462,251,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement