Skip to main content

Digital Turbine (NQ: APPS )

3.200 -0.330 (-9.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 56.56 56.56 56.56 2,303,669 -0.30(-0.53%)
Dec 30, 2020 53.85 57.74 53.60 56.86 2,303,669 +3.99(+7.55%)
Dec 29, 2020 55.21 55.51 51.15 52.87 3,232,919 -2.77(-4.98%)
Dec 28, 2020 59.58 59.72 55.11 55.64 2,575,866 -2.94(-5.02%)
Dec 24, 2020 57.97 59.22 57.01 58.58 1,580,100 +1.72(+3.02%)
Dec 23, 2020 59.70 60.35 56.65 56.86 3,042,027 -2.85(-4.77%)
Dec 22, 2020 58.50 61.24 58.22 59.71 3,784,417 +1.22(+2.09%)
Dec 21, 2020 54.96 58.50 54.15 58.49 4,451,039 +1.05(+1.83%)
Dec 18, 2020 54.40 58.78 52.66 57.44 7,396,700 +3.97(+7.42%)
Dec 17, 2020 50.77 53.80 49.85 53.47 6,243,267 +4.73(+9.70%)
Dec 16, 2020 48.47 50.20 47.63 48.74 3,725,352 +0.72(+1.50%)
Dec 15, 2020 47.33 48.64 45.41 48.02 3,553,114 +1.09(+2.32%)
Dec 14, 2020 45.07 47.94 44.52 46.93 5,093,157 +3.38(+7.77%)
Dec 11, 2020 42.76 44.18 41.83 43.55 2,287,500 +0.87(+2.03%)
Dec 10, 2020 40.24 42.84 39.40 42.68 2,564,637 +1.26(+3.04%)
Dec 09, 2020 43.88 45.10 40.01 41.42 3,218,134 -2.57(-5.84%)
Dec 08, 2020 43.09 44.28 42.76 43.99 2,254,985 +0.66(+1.52%)
Dec 07, 2020 43.06 44.47 43.00 43.33 2,031,206 +0.38(+0.88%)
Dec 04, 2020 42.40 43.59 41.33 42.95 2,436,600 +0.74(+1.75%)
Dec 03, 2020 41.39 43.32 41.12 42.21 2,363,092 +1.16(+2.83%)
Dec 02, 2020 42.50 42.50 38.10 41.05 5,076,032 -3.52(-7.90%)
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.