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

Digital Turbine (NQ: APPS )

1.460 -0.330 (-18.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2016 1.060 1.100 1.030 1.040 304,419 -0.02(-1.89%)
May 27, 2016 1.050 1.060 1.060 1.060 284,700 +0.00(+0.00%)
May 26, 2016 1.130 1.188 1.040 1.060 364,282 -0.04(-3.64%)
May 25, 2016 0.9120 1.170 0.9120 1.100 763,148 +0.16(+17.02%)
May 24, 2016 0.8760 1.000 0.8710 0.9400 733,123 +0.08(+9.30%)
May 23, 2016 0.8000 0.8800 0.7729 0.8600 715,199 +0.06(+7.50%)
May 20, 2016 0.7600 0.8480 0.7500 0.8000 409,049 +0.05(+6.67%)
May 19, 2016 0.7600 0.8000 0.7300 0.7500 222,019 -0.03(-3.80%)
May 18, 2016 0.8400 0.8590 0.7632 0.7796 275,087 -0.04(-4.94%)
May 17, 2016 0.7900 0.8700 0.7350 0.8201 520,417 +0.03(+3.82%)
May 16, 2016 0.8400 0.8415 0.7700 0.7899 186,631 -0.03(-3.68%)
May 13, 2016 0.8600 0.8900 0.8037 0.8201 219,610 -0.03(-3.52%)
May 12, 2016 0.8400 0.8900 0.8000 0.8500 525,509 +0.03(+3.65%)
May 11, 2016 0.8900 0.8900 0.8143 0.8201 213,665 -0.07(-7.54%)
May 10, 2016 0.9000 0.9050 0.8500 0.8870 168,032 +0.00(+0.51%)
May 09, 2016 0.8500 0.8900 0.8500 0.8825 332,268 +0.03(+3.86%)
May 06, 2016 0.8137 0.8550 0.7700 0.8497 254,509 +0.03(+3.61%)
May 05, 2016 0.8200 0.8750 0.7800 0.8201 582,893 +0.02(+2.50%)
May 04, 2016 0.8100 0.8892 0.7300 0.8001 909,243 -0.01(-1.22%)
May 03, 2016 0.8150 0.8600 0.8100 0.8100 427,822 -0.03(-3.79%)
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.