Digital Turbine (NQ: APPS )

3.080 -0.080 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.180 3.180 3.045 3.080 2,392,361 -0.08(-2.53%)
Feb 22, 2024 3.440 3.450 3.150 3.160 3,945,857 -0.27(-7.87%)
Feb 21, 2024 3.520 3.570 3.375 3.430 1,952,129 -0.14(-3.92%)
Feb 20, 2024 3.410 3.770 3.320 3.570 4,350,756 +0.09(+2.59%)
Feb 16, 2024 3.510 3.640 3.425 3.480 2,258,349 -0.05(-1.42%)
Feb 15, 2024 3.610 3.650 3.455 3.530 2,560,440 -0.05(-1.40%)
Feb 14, 2024 3.570 3.630 3.480 3.580 2,411,627 +0.07(+1.99%)
Feb 13, 2024 3.700 3.765 3.480 3.510 3,569,510 -0.34(-8.83%)
Feb 12, 2024 3.890 4.010 3.820 3.850 3,074,583 -0.06(-1.53%)
Feb 09, 2024 3.960 4.020 3.710 3.910 4,103,037 +0.10(+2.62%)
Feb 08, 2024 4.220 4.300 3.700 3.810 10,820,102 -1.23(-24.40%)
Feb 07, 2024 5.310 5.340 5.030 5.040 2,242,445 -0.24(-4.55%)
Feb 06, 2024 5.140 5.330 5.110 5.280 1,280,109 +0.16(+3.13%)
Feb 05, 2024 5.220 5.280 5.020 5.120 1,225,072 -0.23(-4.30%)
Feb 02, 2024 5.380 5.450 5.160 5.350 1,128,055 -0.10(-1.83%)
Feb 01, 2024 5.450 5.535 5.340 5.450 1,256,701 +0.06(+1.11%)
Jan 31, 2024 5.670 5.789 5.380 5.390 1,333,973 -0.31(-5.44%)
Jan 30, 2024 5.960 5.995 5.690 5.700 1,332,332 -0.31(-5.16%)
Jan 29, 2024 5.740 6.030 5.670 6.010 1,148,352 +0.29(+5.07%)
Jan 26, 2024 5.900 6.010 5.710 5.720 1,039,727 -0.07(-1.21%)
Jan 25, 2024 5.830 5.930 5.620 5.790 1,002,183 +0.08(+1.40%)
Jan 24, 2024 5.850 5.900 5.680 5.710 1,197,422 -0.03(-0.52%)
Jan 23, 2024 5.730 5.820 5.575 5.740 1,228,357 +0.13(+2.32%)
Jan 22, 2024 5.450 5.760 5.430 5.610 1,534,704 +0.26(+4.86%)
Jan 19, 2024 5.390 5.390 5.130 5.350 1,277,079 +0.01(+0.19%)
Jan 18, 2024 5.320 5.460 5.215 5.340 1,879,834 +0.11(+2.10%)
Jan 17, 2024 5.270 5.320 4.960 5.230 2,148,017 -0.23(-4.21%)
Jan 16, 2024 5.740 5.780 5.430 5.460 1,605,120 -0.42(-7.14%)
Jan 12, 2024 5.940 6.065 5.840 5.880 1,236,882 +0.01(+0.17%)
Jan 11, 2024 6.050 6.050 5.720 5.870 1,373,039 -0.20(-3.29%)
Jan 10, 2024 5.980 6.115 5.780 6.070 1,630,155 +0.04(+0.66%)
Jan 09, 2024 6.250 6.280 6.010 6.030 1,385,651 -0.33(-5.19%)
Jan 08, 2024 6.270 6.470 6.170 6.360 1,144,795 +0.08(+1.27%)
Jan 05, 2024 6.270 6.460 6.145 6.280 1,042,573 -0.10(-1.57%)
Jan 04, 2024 6.330 6.490 6.130 6.380 1,193,164 +0.06(+1.03%)
Jan 03, 2024 6.760 6.760 6.210 6.315 2,343,472 -0.62(-9.01%)
Jan 02, 2024 6.750 7.248 6.560 6.940 2,129,885 +0.08(+1.17%)
Dec 29, 2023 7.050 7.300 6.835 6.860 1,620,506 -0.19(-2.70%)
Dec 28, 2023 6.960 7.090 6.920 7.050 1,214,186 +0.06(+0.86%)
Dec 27, 2023 7.000 7.150 6.861 6.990 1,233,838 +0.02(+0.29%)
Dec 26, 2023 6.800 6.980 6.760 6.970 1,309,626 +0.14(+2.05%)
Dec 22, 2023 6.930 6.990 6.740 6.830 1,100,900 -0.06(-0.87%)
Dec 21, 2023 6.830 6.931 6.665 6.890 1,508,819 +0.25(+3.77%)
Dec 20, 2023 7.000 7.020 6.610 6.640 2,247,426 -0.42(-5.95%)
Dec 19, 2023 6.950 7.325 6.940 7.060 2,029,104 +0.24(+3.52%)
Dec 18, 2023 6.600 6.945 6.550 6.820 1,774,192 +0.23(+3.49%)
Dec 15, 2023 6.880 6.880 6.545 6.590 3,845,317 -0.22(-3.23%)
Dec 14, 2023 7.000 7.200 6.680 6.810 3,753,553 +0.02(+0.29%)
Dec 13, 2023 6.390 6.840 6.170 6.790 2,907,566 +0.32(+4.95%)
Dec 12, 2023 6.240 7.010 6.210 6.470 9,135,538 +0.37(+6.07%)
Dec 11, 2023 6.090 6.180 5.950 6.100 1,466,035 -0.06(-0.97%)
Dec 08, 2023 5.830 6.180 5.730 6.160 1,984,965 +0.35(+6.02%)
Dec 07, 2023 5.920 6.150 5.740 5.810 1,652,792 -0.16(-2.68%)
Dec 06, 2023 5.870 6.275 5.840 5.970 2,464,878 +0.21(+3.65%)
Dec 05, 2023 5.670 6.180 5.600 5.760 3,478,560 -0.01(-0.17%)
Dec 04, 2023 5.060 5.840 5.060 5.770 3,473,521 +0.70(+13.81%)
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.