U.S. Markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
66.86+3.70 (+5.86%)
At close: 4:00PM EDT
66.85 -0.01 (-0.01%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202163.8167.4863.4366.8666.867,048,631
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202163.3565.2962.7563.8963.891,693,650,000
Sep 02, 202160.4464.5460.0563.3563.35698,180,000
Sep 01, 202158.7860.6858.1559.7959.79511,160,000
Aug 31, 202157.5561.0756.0358.4558.451,699,070,000
Aug 30, 202152.9753.0350.4351.2451.24275,200,000
Aug 27, 202151.2353.3650.6852.6052.60213,430,000
Aug 26, 202153.5753.6950.8351.1651.16332,590,000
Aug 25, 202152.8054.7752.6454.2554.25308,150,000
Aug 24, 202152.0053.7651.9553.0553.05321,850,000
Aug 23, 202149.2251.2148.8151.1951.19322,610,000
Aug 20, 202148.4349.5248.1348.6448.64285,650,000
Aug 19, 202148.5049.0647.5747.9047.90391,030,000
Aug 18, 202150.7651.5749.6549.8449.84332,610,000
Aug 17, 202151.3052.5950.2150.8550.85487,590,000
Aug 16, 202153.6056.1752.4052.8152.81452,360,000
Aug 13, 202156.6257.1254.4554.9254.92433,690,000
Aug 12, 202158.6759.4856.8257.3157.31323,280,000
Aug 11, 202160.7861.4557.0559.3159.31567,470,000
Aug 10, 202166.3666.7560.0060.0860.08828,840,000
Aug 09, 202166.6866.8963.8864.4864.48337,070,000
Aug 06, 202165.7166.9563.8865.8465.84196,030,000
Aug 05, 202163.0666.3762.6965.6565.65203,420,000
Aug 04, 202163.2564.8263.0563.3163.31152,320,000
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
May 26, 202162.4865.8462.4065.5765.572,201,600
May 25, 202164.0064.9661.3561.7661.762,393,900
May 24, 202163.0064.8861.9863.4763.471,865,000
May 21, 202164.2464.4061.8161.8761.871,958,300
May 20, 202162.4963.5260.5162.6162.612,222,100
May 19, 202157.1261.2956.8861.2361.232,450,800
May 18, 202159.9162.5758.9360.2760.272,488,200
May 17, 202157.8659.4556.7758.4058.402,051,000
May 14, 202157.5159.9756.2959.1159.112,060,000
May 13, 202160.0061.1255.1256.7756.773,282,000
May 12, 202159.7062.2657.4858.1958.192,561,400
May 11, 202153.2063.9253.0262.7862.783,965,200
May 10, 202162.6862.8759.6060.0660.063,300,800
May 07, 202164.2766.8163.1665.1065.103,673,400
May 06, 202166.1066.3959.5261.2361.235,751,100
May 05, 202170.1871.3466.6767.6267.622,341,000
May 04, 202169.7470.4966.6369.4369.433,415,800
May 03, 202175.6676.0070.4371.5371.533,098,500
Apr 30, 202173.7377.5172.7075.4375.433,930,700
Apr 29, 202174.6774.9470.9072.3872.382,141,900
Apr 28, 202174.0074.6072.7273.5873.581,825,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...