Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 2 mins

S&P Futures
4,136.50
+12.00(+0.29%)
Dow Futures
32,811.00
+74.00(+0.23%)
Nasdaq Futures
13,085.00
+53.50(+0.41%)
Russell 2000 Futures
1,919.50
+4.90(+0.26%)
Crude Oil
90.25
-0.25(-0.28%)
Gold
1,809.20
-3.10(-0.17%)

Advertisement

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.30

-1.58

(-6.91%)

At close: 04:00PM EDT

21.29

-0.01

(-0.05%)

Pre-Market:

04:00AM EDT

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	-	-	-	-	-	-
Aug 09, 2022	23.00	24.61	21.04	21.30	21.30	5,111,900
Aug 08, 2022	23.45	24.56	22.88	23.70	23.70	3,508,100
Aug 05, 2022	22.35	23.41	21.75	22.88	22.88	2,854,000
Aug 04, 2022	22.93	23.49	22.43	23.15	23.15	2,980,300
Aug 03, 2022	21.21	22.61	21.15	22.40	22.40	2,811,200
Aug 02, 2022	19.72	21.40	19.54	20.95	20.95	2,237,200
Aug 01, 2022	19.85	20.52	19.14	20.10	20.10	2,254,200
Jul 29, 2022	19.75	20.18	18.92	20.07	20.07	2,888,200
Jul 28, 2022	19.36	19.92	18.44	19.91	19.91	3,199,200
Jul 27, 2022	19.27	19.72	18.98	19.39	19.39	3,678,000
Jul 26, 2022	18.83	18.88	18.06	18.56	18.56	2,145,700
Jul 25, 2022	19.42	19.52	18.80	19.22	19.22	1,547,900
Jul 22, 2022	20.39	20.91	19.33	19.50	19.50	2,886,900
Jul 21, 2022	20.80	21.38	20.39	21.35	21.35	2,664,300
Jul 20, 2022	19.02	21.31	19.01	21.03	21.03	3,668,200
Jul 19, 2022	18.32	18.97	17.85	18.85	18.85	1,955,100
Jul 18, 2022	17.64	18.36	17.44	17.55	17.55	2,720,500
Jul 15, 2022	16.75	17.16	16.26	16.94	16.94	1,728,800
Jul 14, 2022	16.58	16.77	15.82	16.42	16.42	2,137,000
Jul 13, 2022	15.98	16.95	15.64	16.71	16.71	2,564,800
Jul 12, 2022	16.49	16.90	15.94	16.33	16.33	1,981,300
Jul 11, 2022	17.22	17.46	16.39	16.51	16.51	2,036,800
Jul 08, 2022	17.70	18.20	17.37	17.51	17.51	1,967,100
Jul 07, 2022	17.79	18.58	17.79	18.07	18.07	2,716,400
Jul 06, 2022	18.93	19.20	17.68	17.83	17.83	3,007,600
Jul 05, 2022	16.99	19.00	16.55	18.98	18.98	4,788,700
Jul 01, 2022	17.44	17.84	16.88	17.19	17.19	3,054,400
Jun 30, 2022	17.42	17.86	16.90	17.47	17.47	3,529,700
Jun 29, 2022	17.29	18.26	16.97	17.98	17.98	4,710,100
Jun 28, 2022	17.60	18.05	16.84	17.00	17.00	21,158,400
Jun 27, 2022	18.00	18.20	17.42	17.61	17.61	5,435,000
Jun 24, 2022	16.81	17.45	16.62	17.34	17.34	3,779,600
Jun 23, 2022	15.80	16.70	15.48	16.59	16.59	2,540,400
Jun 22, 2022	15.06	16.03	15.04	15.75	15.75	2,675,500
Jun 21, 2022	15.99	16.27	15.37	15.41	15.41	3,240,100
Jun 17, 2022	15.06	15.76	14.95	15.48	15.48	2,748,900
Jun 16, 2022	15.35	15.60	14.43	14.94	14.94	3,864,200
Jun 15, 2022	15.42	16.47	15.17	16.15	16.15	3,646,400
Jun 14, 2022	15.71	15.89	15.06	15.37	15.37	3,410,300
Jun 13, 2022	16.25	16.72	15.42	15.50	15.50	4,875,000
Jun 10, 2022	18.38	18.88	17.13	17.21	17.21	5,347,900
Jun 09, 2022	19.93	20.09	18.90	18.96	18.96	3,759,600
Jun 08, 2022	20.53	20.98	20.04	20.19	20.19	3,492,900
Jun 07, 2022	19.65	20.78	19.57	20.64	20.64	4,045,900
Jun 06, 2022	21.04	21.12	19.46	20.15	20.15	5,801,400
Jun 03, 2022	21.00	21.53	19.94	20.72	20.72	5,896,900
Jun 02, 2022	19.49	22.28	19.35	21.64	21.64	8,346,900
Jun 01, 2022	21.48	22.50	19.21	19.68	19.68	26,338,600
May 31, 2022	26.98	27.03	25.01	25.43	25.43	4,824,500
May 27, 2022	25.35	26.67	25.35	26.66	26.66	2,412,800
May 26, 2022	23.22	25.41	22.90	25.04	25.04	2,826,600
May 25, 2022	22.10	23.87	22.02	23.65	23.65	2,877,500
May 24, 2022	24.16	24.19	21.43	22.15	22.15	4,004,500
May 23, 2022	25.30	25.90	24.37	25.51	25.51	2,597,900
May 20, 2022	26.96	27.18	24.52	25.48	25.48	3,880,400
May 19, 2022	25.25	27.86	25.06	26.38	26.38	2,886,200
May 18, 2022	26.31	27.39	25.02	25.28	25.28	2,317,600
May 17, 2022	26.95	27.66	25.51	27.21	27.21	2,721,200
May 16, 2022	26.71	27.84	25.56	25.74	25.74	2,265,100
May 13, 2022	25.07	28.16	25.00	27.39	27.39	5,265,200
May 12, 2022	22.09	24.79	21.60	23.89	23.89	4,409,300
May 11, 2022	24.71	26.11	22.86	22.98	22.98	4,219,100
May 10, 2022	27.21	27.67	24.36	25.30	25.30	3,525,900
May 09, 2022	27.99	28.65	25.55	26.05	26.05	3,680,300
May 06, 2022	30.74	31.00	28.59	29.29	29.29	2,963,700
May 05, 2022	33.69	33.72	30.62	31.23	31.23	2,427,100
May 04, 2022	33.07	34.72	31.05	34.46	34.46	2,251,700
May 03, 2022	32.69	33.65	32.02	32.86	32.86	1,171,400
May 02, 2022	31.65	32.81	30.81	32.80	32.80	1,583,700
Apr 29, 2022	33.00	34.68	31.50	31.65	31.65	1,508,800
Apr 28, 2022	32.19	33.88	30.63	33.39	33.39	2,435,800
Apr 27, 2022	31.86	33.36	31.05	31.14	31.14	2,097,500
Apr 26, 2022	33.40	33.56	32.01	32.20	32.20	1,609,400
Apr 25, 2022	32.19	34.27	32.00	34.01	34.01	1,982,200
Apr 22, 2022	33.74	34.55	32.27	32.65	32.65	1,819,000
Apr 21, 2022	36.61	37.36	33.45	33.64	33.64	2,264,500
Apr 20, 2022	37.50	37.68	35.85	35.85	35.85	1,657,200
Apr 19, 2022	36.00	37.96	35.55	37.52	37.52	1,703,100
Apr 18, 2022	36.92	36.92	35.18	35.92	35.92	1,975,500
Apr 14, 2022	39.17	39.17	36.96	36.98	36.98	1,764,100
Apr 13, 2022	38.79	39.79	38.02	39.48	39.48	1,456,000
Apr 12, 2022	40.19	41.71	38.31	38.75	38.75	2,489,100
Apr 11, 2022	37.93	39.64	37.25	38.83	38.83	1,887,300
Apr 08, 2022	39.93	40.04	38.13	38.82	38.82	1,959,700
Apr 07, 2022	40.00	41.21	38.40	40.25	40.25	1,960,800
Apr 06, 2022	41.43	41.90	39.32	40.07	40.07	2,526,500
Apr 05, 2022	46.29	46.84	42.66	42.72	42.72	2,578,400
Apr 04, 2022	44.60	46.52	44.60	46.35	46.35	1,814,900
Apr 01, 2022	44.12	45.50	43.46	44.43	44.43	1,667,400
Mar 31, 2022	45.29	46.45	43.71	43.81	43.81	1,790,900
Mar 30, 2022	45.90	47.30	44.51	45.11	45.11	1,768,800
Mar 29, 2022	44.16	47.47	43.73	46.97	46.97	2,746,100
Mar 28, 2022	42.53	43.34	41.65	43.04	43.04	2,331,200
Mar 25, 2022	43.95	44.23	41.05	42.13	42.13	1,653,500
Mar 24, 2022	42.61	43.76	41.51	43.67	43.67	1,767,000
Mar 23, 2022	42.55	44.73	41.59	42.40	42.40	1,924,400
Mar 22, 2022	42.00	44.38	42.00	43.43	43.43	2,034,100
Mar 21, 2022	42.88	43.46	40.87	41.91	41.91	2,713,000
Mar 18, 2022	40.34	43.20	40.09	43.04	43.04	3,440,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,136.50+12.00(+0.29%)

Dow Futures32,811.00+74.00(+0.23%)

Nasdaq Futures13,085.00+53.50(+0.41%)

Russell 2000 Futures1,919.50+4.90(+0.26%)

Crude Oil90.25-0.25(-0.28%)

Gold1,809.20-3.10(-0.17%)

Digital Turbine, Inc. (APPS)

S&P Futures
4,136.50
+12.00(+0.29%)

Dow Futures
32,811.00
+74.00(+0.23%)

Nasdaq Futures
13,085.00
+53.50(+0.41%)

Russell 2000 Futures
1,919.50
+4.90(+0.26%)

Crude Oil
90.25
-0.25(-0.28%)

Gold
1,809.20
-3.10(-0.17%)