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

Digital Turbine (NQ: APPS )

1.990 -0.030 (-1.49%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 3, 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 (%)
Oct 31, 2018 1.320 1.350 1.280 1.290 345,632 -0.02(-1.53%)
Oct 30, 2018 1.270 1.330 1.270 1.310 160,523 +0.04(+3.15%)
Oct 29, 2018 1.240 1.340 1.240 1.270 209,615 +0.03(+2.42%)
Oct 26, 2018 1.280 1.290 1.230 1.240 99,500 -0.04(-3.13%)
Oct 25, 2018 1.330 1.330 1.280 1.280 151,918 -0.03(-2.29%)
Oct 24, 2018 1.320 1.350 1.300 1.310 92,348 -0.03(-2.24%)
Oct 23, 2018 1.350 1.370 1.330 1.340 216,441 -0.04(-2.90%)
Oct 22, 2018 1.370 1.385 1.330 1.380 151,834 +0.05(+3.76%)
Oct 19, 2018 1.410 1.420 1.300 1.330 129,200 -0.04(-2.92%)
Oct 18, 2018 1.430 1.450 1.350 1.370 286,068 -0.06(-4.20%)
Oct 17, 2018 1.390 1.450 1.350 1.430 331,483 +0.04(+2.88%)
Oct 16, 2018 1.320 1.400 1.310 1.390 256,962 +0.11(+8.59%)
Oct 15, 2018 1.240 1.340 1.220 1.280 177,589 +0.05(+4.07%)
Oct 12, 2018 1.240 1.270 1.220 1.230 135,000 +0.02(+1.65%)
Oct 11, 2018 1.240 1.320 1.210 1.210 324,292 -0.03(-2.42%)
Oct 10, 2018 1.350 1.350 1.240 1.240 221,699 -0.10(-7.46%)
Oct 09, 2018 1.320 1.370 1.310 1.340 228,705 +0.03(+2.29%)
Oct 08, 2018 1.370 1.370 1.292 1.310 220,329 -0.05(-3.68%)
Oct 05, 2018 1.370 1.430 1.320 1.360 472,100 +0.02(+1.49%)
Oct 04, 2018 1.220 1.380 1.210 1.340 643,569 +0.11(+8.94%)
Oct 03, 2018 1.200 1.230 1.160 1.230 941,944 +0.04(+3.36%)
Oct 02, 2018 1.200 1.230 1.170 1.190 506,171 -0.01(-0.83%)
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.