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

Digital Turbine (NQ: APPS )

1.920 -0.020 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2015 4.320 4.330 4.120 4.180 320,693 -0.10(-2.34%)
May 28, 2015 4.250 4.390 4.200 4.280 335,308 +0.01(+0.23%)
May 27, 2015 4.080 4.290 4.062 4.270 130,362 +0.18(+4.40%)
May 26, 2015 4.210 4.360 4.060 4.090 317,859 -0.14(-3.31%)
May 22, 2015 3.960 4.230 4.230 4.230 294,600 +0.24(+6.02%)
May 21, 2015 3.930 4.040 3.900 3.990 248,761 +0.04(+1.01%)
May 20, 2015 3.850 3.960 3.810 3.950 265,451 +0.09(+2.33%)
May 19, 2015 3.830 3.870 3.790 3.860 130,428 -0.01(-0.26%)
May 18, 2015 3.880 3.880 3.770 3.870 155,481 +0.05(+1.31%)
May 15, 2015 3.750 3.878 3.620 3.820 187,778 +0.11(+2.96%)
May 14, 2015 3.690 3.810 3.640 3.710 164,967 +0.09(+2.49%)
May 13, 2015 3.700 3.750 3.620 3.620 122,281 -0.10(-2.69%)
May 12, 2015 3.790 3.790 3.660 3.720 121,522 -0.06(-1.72%)
May 11, 2015 3.860 3.860 3.665 3.785 208,980 -0.06(-1.69%)
May 08, 2015 3.860 3.960 3.650 3.850 351,243 -0.05(-1.28%)
May 07, 2015 3.690 3.920 3.640 3.900 371,979 +0.29(+8.03%)
May 06, 2015 3.700 3.750 3.520 3.610 319,349 +0.11(+3.14%)
May 05, 2015 3.530 3.580 3.480 3.500 193,759 -0.01(-0.28%)
May 04, 2015 3.500 3.570 3.490 3.510 39,625 -0.01(-0.28%)
May 01, 2015 3.680 3.680 3.410 3.520 142,436 -0.11(-3.03%)
Apr 30, 2015 3.670 3.720 3.570 3.630 430,414 -0.03(-0.82%)
Apr 29, 2015 3.880 3.930 3.625 3.660 88,371 -0.23(-6.03%)
Apr 28, 2015 3.910 3.955 3.840 3.895 54,994 -0.02(-0.64%)
Apr 27, 2015 3.850 3.970 3.800 3.920 139,209 +0.09(+2.35%)
Apr 24, 2015 3.890 3.910 3.820 3.830 20,774 -0.06(-1.54%)
Apr 23, 2015 3.840 4.000 3.770 3.890 169,831 +0.07(+1.83%)
Apr 22, 2015 4.000 4.000 3.730 3.820 238,311 -0.18(-4.50%)
Apr 21, 2015 3.980 4.030 3.950 4.000 102,237 +0.02(+0.50%)
Apr 20, 2015 4.010 4.060 3.830 3.980 147,349 -0.05(-1.24%)
Apr 17, 2015 4.080 4.156 3.990 4.030 115,185 -0.07(-1.71%)
Apr 16, 2015 4.080 4.200 4.050 4.100 257,795 +0.04(+0.99%)
Apr 15, 2015 3.880 4.160 3.705 4.060 619,674 +0.24(+6.28%)
Apr 14, 2015 3.890 3.890 3.700 3.820 150,495 -0.08(-2.05%)
Apr 13, 2015 3.620 3.910 3.550 3.900 366,993 +0.31(+8.64%)
Apr 10, 2015 3.450 3.600 3.370 3.590 149,503 +0.18(+5.28%)
Apr 09, 2015 3.390 3.450 3.250 3.410 278,303 +0.03(+0.89%)
Apr 08, 2015 3.400 3.400 3.240 3.380 135,852 -0.02(-0.59%)
Apr 07, 2015 3.400 3.420 3.260 3.400 83,928 +0.02(+0.59%)
Apr 06, 2015 3.300 3.410 3.220 3.380 627,625 +0.04(+1.20%)
Apr 02, 2015 3.250 3.340 3.340 3.340 147,200 +0.07(+2.14%)
Apr 01, 2015 3.280 3.280 3.160 3.270 107,437 +0.01(+0.31%)
Mar 31, 2015 3.230 3.270 3.180 3.260 44,974 -0.02(-0.61%)
Mar 30, 2015 3.150 3.290 3.070 3.280 464,395 +0.11(+3.47%)
Mar 27, 2015 3.240 3.270 3.090 3.170 106,370 -0.06(-1.86%)
Mar 26, 2015 3.270 3.360 3.220 3.230 143,952 -0.07(-2.12%)
Mar 25, 2015 3.490 3.610 3.264 3.300 108,177 -0.20(-5.71%)
Mar 24, 2015 3.340 3.500 3.340 3.500 90,446 +0.08(+2.34%)
Mar 23, 2015 3.550 3.550 3.360 3.420 149,258 -0.09(-2.56%)
Mar 20, 2015 3.490 3.540 3.410 3.510 184,740 +0.05(+1.45%)
Mar 19, 2015 3.520 3.600 3.250 3.460 663,989 -0.42(-10.82%)
Mar 18, 2015 3.840 3.920 3.760 3.880 85,830 +0.04(+1.04%)
Mar 17, 2015 3.800 4.050 3.770 3.840 138,646 +0.04(+1.05%)
Mar 16, 2015 3.710 3.850 3.700 3.800 140,719 +0.03(+0.80%)
Mar 13, 2015 3.840 3.950 3.720 3.770 70,036 -0.08(-2.08%)
Mar 12, 2015 3.630 3.860 3.630 3.850 76,875 +0.22(+6.06%)
Mar 11, 2015 3.780 3.870 3.630 3.630 74,775 -0.10(-2.68%)
Mar 10, 2015 3.950 3.950 3.710 3.730 91,632 -0.19(-4.85%)
Mar 09, 2015 3.970 4.010 3.920 3.920 161,457 -0.02(-0.51%)
Mar 06, 2015 4.030 4.100 3.930 3.940 258,689 -0.09(-2.23%)
Mar 05, 2015 4.030 4.090 3.990 4.030 155,618 -0.05(-1.35%)
Mar 04, 2015 4.000 4.160 3.910 4.085 240,046 +0.08(+2.12%)
Mar 03, 2015 4.000 4.070 3.850 4.000 193,780 +0.04(+1.01%)
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.