Advertisement
Advertisement
U.S. Markets open in 4 hrs 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
21.30-1.58 (-6.91%)
At close: 04:00PM EDT
21.29 -0.01 (-0.05%)
Pre-Market: 04:00AM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022------
Aug 09, 202223.0024.6121.0421.3021.305,111,900
Aug 08, 202223.4524.5622.8823.7023.703,508,100
Aug 05, 202222.3523.4121.7522.8822.882,854,000
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
May 03, 202232.6933.6532.0232.8632.861,171,400
May 02, 202231.6532.8130.8132.8032.801,583,700
Apr 29, 202233.0034.6831.5031.6531.651,508,800
Apr 28, 202232.1933.8830.6333.3933.392,435,800
Apr 27, 202231.8633.3631.0531.1431.142,097,500
Apr 26, 202233.4033.5632.0132.2032.201,609,400
Apr 25, 202232.1934.2732.0034.0134.011,982,200
Apr 22, 202233.7434.5532.2732.6532.651,819,000
Apr 21, 202236.6137.3633.4533.6433.642,264,500
Apr 20, 202237.5037.6835.8535.8535.851,657,200
Apr 19, 202236.0037.9635.5537.5237.521,703,100
Apr 18, 202236.9236.9235.1835.9235.921,975,500
Apr 14, 202239.1739.1736.9636.9836.981,764,100
Apr 13, 202238.7939.7938.0239.4839.481,456,000
Apr 12, 202240.1941.7138.3138.7538.752,489,100
Apr 11, 202237.9339.6437.2538.8338.831,887,300
Apr 08, 202239.9340.0438.1338.8238.821,959,700
Apr 07, 202240.0041.2138.4040.2540.251,960,800
Apr 06, 202241.4341.9039.3240.0740.072,526,500
Apr 05, 202246.2946.8442.6642.7242.722,578,400
Apr 04, 202244.6046.5244.6046.3546.351,814,900
Apr 01, 202244.1245.5043.4644.4344.431,667,400
Mar 31, 202245.2946.4543.7143.8143.811,790,900
Mar 30, 202245.9047.3044.5145.1145.111,768,800
Mar 29, 202244.1647.4743.7346.9746.972,746,100
Mar 28, 202242.5343.3441.6543.0443.042,331,200
Mar 25, 202243.9544.2341.0542.1342.131,653,500
Mar 24, 202242.6143.7641.5143.6743.671,767,000
Mar 23, 202242.5544.7341.5942.4042.401,924,400
Mar 22, 202242.0044.3842.0043.4343.432,034,100
Mar 21, 202242.8843.4640.8741.9141.912,713,000
Mar 18, 202240.3443.2040.0943.0443.043,440,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement