Canada markets open in 6 hours 7 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.86+0.47 (+2.87%)
At close: 04:00PM EST
16.84 -0.02 (-0.12%)
After hours: 07:59PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202316.9317.3216.3616.8616.861,486,600
Jan 25, 202315.9016.5215.2516.3916.391,621,000
Jan 24, 202316.3516.8616.2316.4016.401,383,300
Jan 23, 202315.7116.6915.5316.6816.681,645,100
Jan 20, 202314.9415.6614.7715.5215.521,605,400
Jan 19, 202315.2415.4914.5814.7714.771,500,300
Jan 18, 202316.8217.0515.5515.5815.581,672,000
Jan 17, 202316.8517.0616.3716.5216.521,214,700
Jan 13, 202316.2416.9516.0416.8516.851,014,200
Jan 12, 202316.8716.9316.1716.5816.581,420,300
Jan 11, 202316.5417.0016.3416.7416.741,550,900
Jan 10, 202315.7816.5015.7516.4716.471,318,500
Jan 09, 202316.0016.4815.9115.9915.991,603,400
Jan 06, 202315.1215.6414.3415.6015.602,224,100
Jan 05, 202315.5215.5214.5115.0615.061,733,900
Jan 04, 202315.3215.9515.0515.8515.852,151,900
Jan 03, 202315.7016.1814.6115.0315.031,590,400
Dec 30, 202214.8915.3114.7215.2415.241,501,100
Dec 29, 202214.2815.4614.2315.3115.312,407,300
Dec 28, 202213.8614.2113.7614.0114.012,123,900
Dec 27, 202213.9514.0313.4313.8913.891,299,600
Dec 23, 202214.5114.6014.0414.1114.111,406,700
Dec 22, 202214.2714.6313.8014.5914.592,054,400
Dec 21, 202214.7815.0614.5914.6714.671,244,500
Dec 20, 202214.3714.9014.1414.6814.681,527,200
Dec 19, 202215.3115.3114.4014.5514.551,719,800
Dec 16, 202215.1315.5714.9815.2115.213,227,000
Dec 15, 202215.9916.5415.3915.4315.431,937,900
Dec 14, 202216.8917.2216.1816.6216.621,948,400
Dec 13, 202217.8818.5616.4716.9316.933,181,500
Dec 12, 202216.4116.5516.0416.2216.221,444,500
Dec 09, 202216.2616.8616.1116.4116.411,488,000
Dec 08, 202215.8116.7915.6816.3716.371,718,700
Dec 07, 202215.7015.9815.4015.6615.661,276,300
Dec 06, 202217.4317.4315.3315.7215.722,036,500
Dec 05, 202218.6918.9917.2017.4417.441,657,800
Dec 02, 202218.0019.0017.7118.8218.821,589,900
Dec 01, 202218.3219.2018.2318.7818.782,236,700
Nov 30, 202216.9418.3216.7618.2618.262,262,600
Nov 29, 202216.5417.0916.5016.8416.841,446,900
Nov 28, 202217.0017.5216.4416.5816.581,490,300
Nov 25, 202217.2417.3816.9517.3317.331,095,000
Nov 23, 202216.5417.2716.3317.2717.271,874,800
Nov 22, 202216.0716.4515.5616.4516.452,001,600
Nov 21, 202217.0017.1015.9016.2016.202,478,700
Nov 18, 202218.0318.2316.9517.2617.261,936,300
Nov 17, 202217.6917.9517.0517.4417.442,707,200
Nov 16, 202219.3919.8618.2918.5218.523,329,300
Nov 15, 202219.1520.4018.6419.7119.715,479,100
Nov 14, 202218.7918.8217.7718.2018.204,932,500
Nov 11, 202216.4419.6316.4419.1919.1911,730,300
Nov 10, 202213.8817.4613.7517.3317.3320,377,700
Nov 09, 202211.3911.4010.6510.7710.773,469,900
Nov 08, 202212.2412.2411.3111.5311.533,891,000
Nov 07, 202212.5812.7512.1712.2112.211,840,500
Nov 04, 202212.9513.0711.9812.3612.362,614,000
Nov 03, 202213.1013.4012.5912.6312.632,638,100
Nov 02, 202214.7714.7713.3113.3313.332,605,200
Nov 01, 202215.1415.4514.4714.7614.761,865,000
Oct 31, 202214.6514.9114.2214.6014.601,823,500
Oct 28, 202213.9914.8313.7114.8214.822,086,700
Oct 27, 202214.4814.9814.0614.1114.112,148,500
Oct 26, 202214.6215.3914.3014.3514.352,818,700
Oct 25, 202214.4415.1814.4415.1115.112,055,900
Oct 24, 202214.0014.3813.4814.2514.252,548,800
Oct 21, 202213.7014.1713.2014.0414.042,867,600
Oct 20, 202213.9914.7713.8413.9213.922,230,400
Oct 19, 202214.7214.8813.9314.0714.072,604,200
Oct 18, 202215.4215.7314.8615.1115.113,225,100
Oct 17, 202214.0315.1113.8814.6314.635,145,200
Oct 14, 202214.0814.4112.9113.0413.042,750,200
Oct 13, 202212.7313.9512.1913.8113.812,602,400
Oct 12, 202213.3913.4612.7613.3113.312,397,800
Oct 11, 202213.6513.8412.8713.3413.343,229,600
Oct 10, 202214.4514.5013.3413.7613.763,152,400
Oct 07, 202215.2715.3814.3414.4414.442,476,900
Oct 06, 202215.9516.7215.7615.7915.791,655,700
Oct 05, 202215.4316.0715.0716.0216.022,369,800
Oct 04, 202215.3916.0715.0815.9515.952,123,100
Oct 03, 202214.6615.1114.4414.8214.822,074,200
Sept 30, 202214.3815.0914.2614.4114.412,088,400
Sept 29, 202214.8514.9814.0914.4314.432,145,600
Sept 28, 202214.7115.4514.6815.3415.342,079,500
Sept 27, 202214.9315.3614.3814.5614.562,250,600
Sept 26, 202214.8515.5714.5014.5314.532,027,200
Sept 23, 202215.0115.4614.6714.9114.912,215,900
Sept 22, 202216.3116.4815.1215.2715.272,069,400
Sept 21, 202216.7617.4916.3116.4516.452,195,200
Sept 20, 202216.9017.0116.6116.6316.632,100,400
Sept 19, 202216.2417.1316.2317.0917.092,664,800
Sept 16, 202217.0717.1916.3916.4816.483,382,200
Sept 15, 202217.7118.6617.5417.6917.692,104,700
Sept 14, 202218.1018.2517.4718.0518.051,673,600
Sept 13, 202219.0219.2118.0518.1218.122,541,000
Sept 12, 202219.0020.4219.0020.3320.332,080,700
Sept 09, 202218.2019.2018.1718.8718.871,882,600
Sept 08, 202217.1518.0417.0417.7617.761,669,600
Sept 07, 202217.0417.5716.8017.5317.531,729,900
Sept 06, 202217.6517.6616.9217.0917.091,877,800
Sept 02, 202217.9918.1617.2917.5817.582,013,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...