Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 2.7800 | 2.8500 | 2.7200 | 2.7700 | 2.7700 | 1,375,800 |
| Oct 03, 2024 | 2.7500 | 2.8000 | 2.6700 | 2.6900 | 2.6900 | 1,481,000 |
| Oct 02, 2024 | 2.7900 | 2.8900 | 2.7600 | 2.7700 | 2.7700 | 1,624,400 |
| Oct 01, 2024 | 3.0600 | 3.0800 | 2.7700 | 2.8100 | 2.8100 | 3,074,100 |
| Sept 30, 2024 | 3.1200 | 3.2500 | 3.0600 | 3.0700 | 3.0700 | 1,776,700 |
| Sept 27, 2024 | 3.0700 | 3.3000 | 3.0200 | 3.1400 | 3.1400 | 3,640,300 |
| Sept 26, 2024 | 2.8000 | 3.0500 | 2.7600 | 3.0000 | 3.0000 | 2,632,700 |
| Sept 25, 2024 | 2.7700 | 2.7800 | 2.6700 | 2.6800 | 2.6800 | 1,173,500 |
| Sept 24, 2024 | 2.7100 | 2.7900 | 2.6700 | 2.7600 | 2.7600 | 1,300,800 |
| Sept 23, 2024 | 2.8000 | 2.8000 | 2.5800 | 2.6700 | 2.6700 | 2,454,400 |
| Sept 20, 2024 | 2.8700 | 2.8900 | 2.7800 | 2.7900 | 2.7900 | 2,017,100 |
| Sept 19, 2024 | 3.0600 | 3.0700 | 2.8700 | 2.9000 | 2.9000 | 2,779,600 |
| Sept 18, 2024 | 2.8400 | 3.0900 | 2.7700 | 2.9100 | 2.9100 | 2,815,000 |
| Sept 17, 2024 | 2.9700 | 2.9900 | 2.8500 | 2.8700 | 2.8700 | 1,521,600 |
| Sept 16, 2024 | 2.9500 | 3.0200 | 2.8700 | 2.9200 | 2.9200 | 2,763,800 |
| Sept 13, 2024 | 2.8200 | 2.9600 | 2.7300 | 2.9400 | 2.9400 | 3,250,300 |
| Sept 12, 2024 | 2.7600 | 2.7800 | 2.5700 | 2.7500 | 2.7500 | 2,373,400 |
| Sept 11, 2024 | 2.7000 | 2.8500 | 2.6500 | 2.7600 | 2.7600 | 2,130,000 |
| Sept 10, 2024 | 2.9000 | 2.9100 | 2.5300 | 2.7200 | 2.7200 | 3,119,600 |
| Sept 09, 2024 | 2.8800 | 2.9900 | 2.8500 | 2.8800 | 2.8800 | 1,827,900 |
| Sept 06, 2024 | 2.9800 | 2.9800 | 2.7400 | 2.8400 | 2.8400 | 1,748,900 |
| Sept 05, 2024 | 2.8200 | 3.0700 | 2.7800 | 2.9400 | 2.9400 | 2,705,000 |
| Sept 04, 2024 | 2.9700 | 3.0200 | 2.7800 | 2.8000 | 2.8000 | 2,426,300 |
| Sept 03, 2024 | 3.1400 | 3.3000 | 3.0200 | 3.0400 | 3.0400 | 2,114,800 |
| Aug 30, 2024 | 3.5000 | 3.5200 | 3.1800 | 3.2200 | 3.2200 | 2,670,200 |
| Aug 29, 2024 | 3.5400 | 3.6300 | 3.4500 | 3.4600 | 3.4600 | 1,920,400 |
| Aug 28, 2024 | 3.5300 | 3.6800 | 3.4500 | 3.4900 | 3.4900 | 2,444,200 |
| Aug 27, 2024 | 3.6800 | 3.7700 | 3.5700 | 3.6500 | 3.6500 | 1,926,200 |
| Aug 26, 2024 | 3.9800 | 4.0400 | 3.5900 | 3.7100 | 3.7100 | 3,520,600 |
| Aug 23, 2024 | 3.6500 | 4.2400 | 3.6500 | 3.9800 | 3.9800 | 4,030,200 |
| Aug 22, 2024 | 3.9300 | 3.9700 | 3.5200 | 3.6100 | 3.6100 | 3,618,200 |
| Aug 21, 2024 | 4.1100 | 4.1800 | 3.8000 | 3.9600 | 3.9600 | 4,900,700 |
| Aug 20, 2024 | 4.2000 | 4.6200 | 3.9900 | 4.0600 | 4.0600 | 6,224,100 |
| Aug 19, 2024 | 3.6900 | 4.3500 | 3.6000 | 4.1800 | 4.1800 | 10,568,400 |
| Aug 16, 2024 | 3.3100 | 3.6600 | 3.2900 | 3.6500 | 3.6500 | 4,934,300 |
| Aug 15, 2024 | 3.4100 | 3.5200 | 3.2600 | 3.4000 | 3.4000 | 5,737,200 |
| Aug 14, 2024 | 3.3000 | 3.4200 | 2.9800 | 3.2400 | 3.2400 | 7,824,000 |
| Aug 13, 2024 | 2.8100 | 3.4200 | 2.8100 | 3.2500 | 3.2500 | 9,765,500 |
| Aug 12, 2024 | 3.2200 | 3.2500 | 2.7900 | 2.8100 | 2.8100 | 5,775,100 |
| Aug 09, 2024 | 2.8700 | 3.1300 | 2.6100 | 3.1200 | 3.1200 | 13,771,800 |
| Aug 08, 2024 | 2.0900 | 2.8800 | 2.0900 | 2.8800 | 2.8800 | 69,658,100 |
| Aug 07, 2024 | 1.8100 | 1.8700 | 1.7600 | 1.7800 | 1.7800 | 3,361,700 |
| Aug 06, 2024 | 1.9400 | 1.9500 | 1.7700 | 1.7800 | 1.7800 | 1,108,400 |
| Aug 05, 2024 | 1.6800 | 1.9200 | 1.6800 | 1.8400 | 1.8400 | 1,509,800 |
| Aug 02, 2024 | 2.0800 | 2.0800 | 1.9500 | 1.9800 | 1.9800 | 1,998,000 |
| Aug 01, 2024 | 2.3800 | 2.4100 | 2.1300 | 2.2100 | 2.2100 | 1,751,800 |
| Jul 31, 2024 | 2.3300 | 2.4900 | 2.2600 | 2.3800 | 2.3800 | 1,663,600 |
| Jul 30, 2024 | 2.3700 | 2.4200 | 2.2500 | 2.3100 | 2.3100 | 962,200 |
| Jul 29, 2024 | 2.4500 | 2.4700 | 2.3000 | 2.3700 | 2.3700 | 1,638,200 |
| Jul 26, 2024 | 2.4100 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 1,011,700 |
| Jul 25, 2024 | 2.1800 | 2.4200 | 2.1500 | 2.3200 | 2.3200 | 1,622,100 |
| Jul 24, 2024 | 2.3500 | 2.4200 | 2.1700 | 2.1800 | 2.1800 | 1,501,000 |
| Jul 23, 2024 | 2.2700 | 2.3700 | 2.1700 | 2.3600 | 2.3600 | 1,634,300 |
| Jul 22, 2024 | 2.1900 | 2.2600 | 2.1200 | 2.2500 | 2.2500 | 1,045,400 |
| Jul 19, 2024 | 2.1800 | 2.2500 | 2.1100 | 2.1700 | 2.1700 | 1,435,600 |
| Jul 18, 2024 | 2.4200 | 2.4400 | 2.2200 | 2.2200 | 2.2200 | 2,561,900 |
| Jul 17, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.3900 | 2.3900 | 3,168,500 |
| Jul 16, 2024 | 2.1000 | 2.4800 | 2.1000 | 2.4700 | 2.4700 | 4,236,900 |
| Jul 15, 2024 | 2.1700 | 2.1800 | 2.0600 | 2.0700 | 2.0700 | 2,184,300 |
| Jul 12, 2024 | 2.1000 | 2.2500 | 2.0900 | 2.1300 | 2.1300 | 4,015,200 |
| Jul 11, 2024 | 1.7500 | 2.0300 | 1.7500 | 2.0000 | 2.0000 | 3,323,100 |
| Jul 10, 2024 | 1.7900 | 1.8300 | 1.6600 | 1.6700 | 1.6700 | 1,137,600 |
| Jul 09, 2024 | 1.7400 | 1.7900 | 1.6400 | 1.7800 | 1.7800 | 1,344,400 |
| Jul 08, 2024 | 1.7100 | 1.8000 | 1.6700 | 1.7500 | 1.7500 | 1,465,800 |
| Jul 05, 2024 | 1.6700 | 1.7700 | 1.6300 | 1.6900 | 1.6900 | 1,625,500 |
| Jul 03, 2024 | 1.6800 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 643,200 |
| Jul 02, 2024 | 1.6800 | 1.7100 | 1.5700 | 1.6800 | 1.6800 | 1,325,700 |
| Jul 01, 2024 | 1.6500 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 2,221,100 |
| Jun 28, 2024 | 1.5300 | 1.6700 | 1.5200 | 1.6600 | 1.6600 | 5,064,400 |
| Jun 27, 2024 | 1.4000 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 1,012,000 |
| Jun 26, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 931,900 |
| Jun 25, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 1,372,100 |
| Jun 24, 2024 | 1.4300 | 1.5800 | 1.4300 | 1.5100 | 1.5100 | 1,942,400 |
| Jun 21, 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 1,773,200 |
| Jun 20, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 1,512,000 |
| Jun 18, 2024 | 1.5000 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 2,362,400 |
| Jun 17, 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 1,246,500 |
| Jun 14, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 2,091,300 |
| Jun 13, 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 1,550,600 |
| Jun 12, 2024 | 1.6400 | 1.7900 | 1.6100 | 1.6100 | 1.6100 | 3,097,400 |
| Jun 11, 2024 | 1.5000 | 1.6000 | 1.4500 | 1.5800 | 1.5800 | 2,307,600 |
| Jun 10, 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 2,480,100 |
| Jun 07, 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 2,436,600 |
| Jun 06, 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 1,657,900 |
| Jun 05, 2024 | 1.6100 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 1,617,500 |
| Jun 04, 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 2,557,700 |
| Jun 03, 2024 | 1.9300 | 2.0200 | 1.7200 | 1.7500 | 1.7500 | 3,845,300 |
| May 31, 2024 | 1.9500 | 2.1800 | 1.8700 | 1.8900 | 1.8900 | 5,045,900 |
| May 30, 2024 | 1.8700 | 1.9600 | 1.8000 | 1.9400 | 1.9400 | 2,605,100 |
| May 29, 2024 | 2.0000 | 2.0700 | 1.8000 | 1.8600 | 1.8600 | 7,524,500 |
| May 28, 2024 | 2.1600 | 2.3400 | 2.1200 | 2.2400 | 2.2400 | 4,449,000 |
| May 24, 2024 | 2.1900 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 1,562,100 |
| May 23, 2024 | 2.3500 | 2.3500 | 2.1300 | 2.1900 | 2.1900 | 3,132,900 |
| May 22, 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 1,268,500 |
| May 21, 2024 | 2.3500 | 2.4200 | 2.2700 | 2.3400 | 2.3400 | 1,167,400 |
| May 20, 2024 | 2.4700 | 2.5400 | 2.3300 | 2.3700 | 2.3700 | 1,333,400 |
| May 17, 2024 | 2.6100 | 2.6100 | 2.4600 | 2.4900 | 2.4900 | 1,469,500 |
| May 16, 2024 | 2.5600 | 2.6300 | 2.5100 | 2.5900 | 2.5900 | 1,322,600 |
| May 15, 2024 | 2.4500 | 2.6100 | 2.4000 | 2.5600 | 2.5600 | 2,675,500 |
| May 14, 2024 | 2.3800 | 2.5400 | 2.3300 | 2.3600 | 2.3600 | 2,091,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.