Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Turbine (NQ: APPS )

1.910 +0.050 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 1.030 1.040 1.000 1.030 144,548 -0.01(-0.96%)
Jun 29, 2017 1.050 1.070 1.000 1.040 405,179 -0.02(-1.89%)
Jun 28, 2017 1.080 1.100 1.050 1.060 124,532 -0.02(-1.85%)
Jun 27, 2017 1.090 1.090 0.9964 1.080 301,407 +0.00(+0.00%)
Jun 26, 2017 1.100 1.111 1.030 1.080 139,478 -0.01(-0.92%)
Jun 23, 2017 1.090 1.125 1.060 1.090 227,358 +0.01(+0.93%)
Jun 22, 2017 1.040 1.080 1.030 1.080 124,881 +0.04(+3.85%)
Jun 21, 2017 1.020 1.060 1.000 1.040 100,589 +0.01(+0.97%)
Jun 20, 2017 1.030 1.040 1.000 1.030 525,771 +0.00(+0.00%)
Jun 19, 2017 1.030 1.035 0.9800 1.030 737,977 -0.01(-0.96%)
Jun 16, 2017 1.030 1.090 1.010 1.040 480,738 +0.01(+0.97%)
Jun 15, 2017 1.100 1.100 0.9500 1.030 1,060,713 +0.05(+5.07%)
Jun 14, 2017 1.010 1.020 0.9500 0.9803 308,600 -0.02(-1.97%)
Jun 13, 2017 1.010 1.020 0.9800 1.000 75,717 +0.01(+1.25%)
Jun 12, 2017 1.010 1.020 0.9649 0.9877 253,493 -0.05(-5.03%)
Jun 09, 2017 1.010 1.040 0.9800 1.040 103,489 +0.03(+2.97%)
Jun 08, 2017 1.000 1.020 0.9663 1.010 82,872 +0.01(+1.00%)
Jun 07, 2017 1.010 1.040 1.000 1.000 198,226 +0.00(+0.00%)
Jun 06, 2017 0.9817 1.020 0.9400 1.000 148,416 -0.02(-1.96%)
Jun 05, 2017 1.050 1.050 0.9450 1.020 317,780 -0.04(-3.77%)
Jun 02, 2017 1.050 1.080 1.040 1.060 87,084 +0.00(+0.00%)
Jun 01, 2017 1.120 1.130 1.060 1.060 168,056 -0.05(-4.50%)
May 31, 2017 1.120 1.120 1.050 1.110 250,325 +0.01(+0.91%)
May 30, 2017 1.170 1.170 1.080 1.100 109,263 -0.08(-6.78%)
May 26, 2017 1.160 1.180 1.100 1.180 145,743 +0.01(+0.85%)
May 25, 2017 1.130 1.200 1.080 1.170 339,363 +0.03(+2.63%)
May 24, 2017 1.180 1.180 1.070 1.140 752,075 -0.03(-2.56%)
May 23, 2017 1.170 1.190 1.110 1.170 104,747 +0.00(+0.00%)
May 22, 2017 1.190 1.200 1.150 1.170 106,791 -0.03(-2.50%)
May 19, 2017 1.180 1.210 1.150 1.200 253,525 +0.02(+1.69%)
May 18, 2017 1.140 1.190 1.140 1.180 153,667 +0.04(+3.51%)
May 17, 2017 1.140 1.159 1.020 1.140 155,151 -0.02(-1.72%)
May 16, 2017 1.180 1.190 1.130 1.160 337,267 -0.03(-2.52%)
May 15, 2017 1.200 1.210 1.170 1.190 147,934 -0.01(-0.83%)
May 12, 2017 1.240 1.240 1.170 1.200 345,546 -0.01(-0.83%)
May 11, 2017 1.230 1.230 1.170 1.210 423,928 -0.03(-2.42%)
May 10, 2017 1.250 1.265 1.200 1.240 353,879 -0.01(-0.80%)
May 09, 2017 1.200 1.250 1.180 1.250 342,617 +0.07(+5.93%)
May 08, 2017 1.150 1.190 1.150 1.180 302,113 +0.01(+0.85%)
May 05, 2017 1.150 1.170 1.110 1.170 176,465 +0.01(+0.86%)
May 04, 2017 1.180 1.190 1.160 1.160 365,463 -0.03(-2.52%)
May 03, 2017 1.180 1.190 1.150 1.190 215,249 +0.01(+0.85%)
May 02, 2017 1.150 1.180 1.130 1.180 347,479 +0.02(+1.72%)
May 01, 2017 1.150 1.180 1.090 1.160 548,126 +0.03(+2.65%)
Apr 28, 2017 1.060 1.130 1.050 1.130 760,108 +0.06(+5.61%)
Apr 27, 2017 1.020 1.110 1.020 1.070 1,549,448 +0.05(+4.90%)
Apr 26, 2017 1.000 1.069 0.9700 1.020 684,116 +0.04(+3.76%)
Apr 25, 2017 0.9900 1.010 0.9601 0.9830 524,202 +0.03(+3.47%)
Apr 24, 2017 0.9400 0.9700 0.9352 0.9500 158,661 +0.01(+1.06%)
Apr 21, 2017 0.9200 0.9450 0.9160 0.9400 151,295 +0.04(+4.20%)
Apr 20, 2017 0.9300 0.9500 0.9008 0.9021 291,108 +0.01(+1.36%)
Apr 19, 2017 0.8800 0.9173 0.8800 0.8900 256,124 +0.01(+0.86%)
Apr 18, 2017 0.9400 0.9400 0.8782 0.8824 99,803 -0.03(-3.25%)
Apr 17, 2017 0.9210 0.9450 0.9100 0.9120 31,181 -0.01(-1.53%)
Apr 13, 2017 0.9200 0.9450 0.9100 0.9262 100,817 -0.00(-0.39%)
Apr 12, 2017 0.9300 0.9400 0.9100 0.9298 51,142 -0.00(-0.04%)
Apr 11, 2017 0.9500 0.9500 0.9302 0.9302 73,571 -0.00(-0.02%)
Apr 10, 2017 0.9500 0.9500 0.9300 0.9304 35,311 -0.00(-0.49%)
Apr 07, 2017 0.9200 0.9700 0.9200 0.9350 134,038 +0.02(+1.63%)
Apr 06, 2017 0.9100 0.9300 0.9100 0.9200 110,457 +0.00(+0.00%)
Apr 05, 2017 0.9400 0.9400 0.9100 0.9200 176,357 +0.01(+1.10%)
Apr 04, 2017 0.9390 0.9400 0.9100 0.9100 185,401 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.