Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2021	63.81	67.48	63.43	66.86	66.86	7,048,631
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, 2021	63.35	65.29	62.75	63.89	63.89	1,693,650,000
Sep 02, 2021	60.44	64.54	60.05	63.35	63.35	698,180,000
Sep 01, 2021	58.78	60.68	58.15	59.79	59.79	511,160,000
Aug 31, 2021	57.55	61.07	56.03	58.45	58.45	1,699,070,000
Aug 30, 2021	52.97	53.03	50.43	51.24	51.24	275,200,000
Aug 27, 2021	51.23	53.36	50.68	52.60	52.60	213,430,000
Aug 26, 2021	53.57	53.69	50.83	51.16	51.16	332,590,000
Aug 25, 2021	52.80	54.77	52.64	54.25	54.25	308,150,000
Aug 24, 2021	52.00	53.76	51.95	53.05	53.05	321,850,000
Aug 23, 2021	49.22	51.21	48.81	51.19	51.19	322,610,000
Aug 20, 2021	48.43	49.52	48.13	48.64	48.64	285,650,000
Aug 19, 2021	48.50	49.06	47.57	47.90	47.90	391,030,000
Aug 18, 2021	50.76	51.57	49.65	49.84	49.84	332,610,000
Aug 17, 2021	51.30	52.59	50.21	50.85	50.85	487,590,000
Aug 16, 2021	53.60	56.17	52.40	52.81	52.81	452,360,000
Aug 13, 2021	56.62	57.12	54.45	54.92	54.92	433,690,000
Aug 12, 2021	58.67	59.48	56.82	57.31	57.31	323,280,000
Aug 11, 2021	60.78	61.45	57.05	59.31	59.31	567,470,000
Aug 10, 2021	66.36	66.75	60.00	60.08	60.08	828,840,000
Aug 09, 2021	66.68	66.89	63.88	64.48	64.48	337,070,000
Aug 06, 2021	65.71	66.95	63.88	65.84	65.84	196,030,000
Aug 05, 2021	63.06	66.37	62.69	65.65	65.65	203,420,000
Aug 04, 2021	63.25	64.82	63.05	63.31	63.31	152,320,000
Aug 03, 2021	63.70	64.47	61.80	63.35	63.35	1,549,900
Aug 02, 2021	63.19	65.27	62.76	63.65	63.65	1,844,900
Jul 30, 2021	62.65	64.59	62.15	62.95	62.95	1,552,500
Jul 29, 2021	64.43	65.50	63.34	64.32	64.32	2,036,600
Jul 28, 2021	61.08	63.35	60.50	63.14	63.14	1,538,700
Jul 27, 2021	62.20	62.60	58.94	60.81	60.81	2,239,500
Jul 26, 2021	64.04	65.11	62.14	62.57	62.57	2,188,800
Jul 23, 2021	63.61	64.07	62.10	63.80	63.80	1,276,100
Jul 22, 2021	64.14	64.48	61.80	63.33	63.33	1,331,400
Jul 21, 2021	62.20	64.77	62.04	63.79	63.79	2,113,500
Jul 20, 2021	61.90	62.97	59.51	62.05	62.05	3,076,400
Jul 19, 2021	57.83	61.95	57.56	61.44	61.44	4,117,200
Jul 16, 2021	60.80	61.19	58.52	59.60	59.60	2,100,200
Jul 15, 2021	61.33	63.30	59.42	60.33	60.33	2,758,200
Jul 14, 2021	64.84	66.00	60.11	61.02	61.02	4,014,400
Jul 13, 2021	64.16	67.57	63.98	64.63	64.63	3,338,100
Jul 12, 2021	64.71	65.37	62.90	64.53	64.53	1,986,400
Jul 09, 2021	62.58	64.35	60.86	64.29	64.29	3,757,500
Jul 08, 2021	61.56	63.61	60.91	62.12	62.12	5,965,300
Jul 07, 2021	69.64	70.44	64.14	64.45	64.45	5,015,200
Jul 06, 2021	71.80	72.40	67.76	69.39	69.39	4,517,600
Jul 02, 2021	78.60	78.61	65.90	68.27	68.27	11,227,100
Jul 01, 2021	76.58	78.66	75.63	78.25	78.25	2,263,000
Jun 30, 2021	77.76	77.76	75.26	76.03	76.03	2,557,000
Jun 29, 2021	80.08	80.48	76.58	77.76	77.76	1,874,900
Jun 28, 2021	78.89	80.88	78.26	80.17	80.17	2,235,900
Jun 25, 2021	79.69	80.04	77.30	77.50	77.50	3,588,800
Jun 24, 2021	75.20	79.58	74.30	79.52	79.52	3,542,200
Jun 23, 2021	72.29	74.73	71.80	73.99	73.99	2,797,500
Jun 22, 2021	67.88	71.85	66.26	71.69	71.69	3,164,500
Jun 21, 2021	67.03	68.55	65.57	67.72	67.72	2,015,600
Jun 18, 2021	69.58	70.58	66.91	67.57	67.57	2,373,100
Jun 17, 2021	68.50	72.07	68.50	70.02	70.02	2,565,600
Jun 16, 2021	69.30	70.96	66.89	68.94	68.94	2,378,700
Jun 15, 2021	72.25	73.03	69.13	69.95	69.95	2,100,500
Jun 14, 2021	74.41	75.90	71.85	72.18	72.18	2,448,500
Jun 11, 2021	71.90	74.35	71.26	73.90	73.90	2,295,300
Jun 10, 2021	71.88	73.30	70.37	71.06	71.06	1,853,200
Jun 09, 2021	74.00	74.51	71.25	71.89	71.89	2,347,900
Jun 08, 2021	72.66	74.83	71.61	73.57	73.57	3,275,500
Jun 07, 2021	67.56	72.02	65.80	71.39	71.39	3,869,000
Jun 04, 2021	66.96	69.77	66.73	67.77	67.77	2,758,800
Jun 03, 2021	63.20	68.62	62.81	67.01	67.01	4,463,000
Jun 02, 2021	69.76	70.38	63.06	65.03	65.03	8,744,000
Jun 01, 2021	67.01	68.50	64.71	67.71	67.71	4,027,300
May 28, 2021	67.01	67.50	64.95	66.17	66.17	1,764,800
May 27, 2021	64.57	66.63	63.12	66.38	66.38	1,894,700
May 26, 2021	62.48	65.84	62.40	65.57	65.57	2,201,600
May 25, 2021	64.00	64.96	61.35	61.76	61.76	2,393,900
May 24, 2021	63.00	64.88	61.98	63.47	63.47	1,865,000
May 21, 2021	64.24	64.40	61.81	61.87	61.87	1,958,300
May 20, 2021	62.49	63.52	60.51	62.61	62.61	2,222,100
May 19, 2021	57.12	61.29	56.88	61.23	61.23	2,450,800
May 18, 2021	59.91	62.57	58.93	60.27	60.27	2,488,200
May 17, 2021	57.86	59.45	56.77	58.40	58.40	2,051,000
May 14, 2021	57.51	59.97	56.29	59.11	59.11	2,060,000
May 13, 2021	60.00	61.12	55.12	56.77	56.77	3,282,000
May 12, 2021	59.70	62.26	57.48	58.19	58.19	2,561,400
May 11, 2021	53.20	63.92	53.02	62.78	62.78	3,965,200
May 10, 2021	62.68	62.87	59.60	60.06	60.06	3,300,800
May 07, 2021	64.27	66.81	63.16	65.10	65.10	3,673,400
May 06, 2021	66.10	66.39	59.52	61.23	61.23	5,751,100
May 05, 2021	70.18	71.34	66.67	67.62	67.62	2,341,000
May 04, 2021	69.74	70.49	66.63	69.43	69.43	3,415,800
May 03, 2021	75.66	76.00	70.43	71.53	71.53	3,098,500
Apr 30, 2021	73.73	77.51	72.70	75.43	75.43	3,930,700
Apr 29, 2021	74.67	74.94	70.90	72.38	72.38	2,141,900
Apr 28, 2021	74.00	74.60	72.72	73.58	73.58	1,825,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,432.99-40.76(-0.91%)

Dow 3034,584.88-166.44(-0.48%)

Nasdaq15,043.97-137.96(-0.91%)

Russell 20002,236.87+3.96(+0.18%)

Crude Oil71.96-0.65(-0.90%)

Gold1,753.90-2.80(-0.16%)

Digital Turbine, Inc. (APPS)

S&P 500
4,432.99
-40.76(-0.91%)

Dow 30
34,584.88
-166.44(-0.48%)

Nasdaq
15,043.97
-137.96(-0.91%)

Russell 2000
2,236.87
+3.96(+0.18%)

Crude Oil
71.96
-0.65(-0.90%)

Gold
1,753.90
-2.80(-0.16%)