Canada markets close in 2 hours 31 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2250+0.0650 (+2.06%)
As of 01:28PM EST. Market open.
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20243.24003.39003.17003.22503.22501,571,627
Feb 28, 20243.32003.39003.14003.16003.16003,195,900
Feb 27, 20243.13003.40003.13003.36003.36002,923,500
Feb 26, 20243.08003.15003.04003.10003.10002,079,100
Feb 23, 20243.18003.18003.05003.08003.08002,390,600
Feb 22, 20243.44003.45003.15003.16003.16003,948,200
Feb 21, 20243.52003.57003.38003.43003.43001,955,200
Feb 20, 20243.41003.77003.32003.57003.57004,451,000
Feb 16, 20243.51003.64003.43003.48003.48002,257,500
Feb 15, 20243.61003.65003.46003.53003.53002,562,400
Feb 14, 20243.57003.63003.48003.58003.58002,412,500
Feb 13, 20243.70003.77003.48003.51003.51003,583,600
Feb 12, 20243.89004.01003.82003.85003.85003,076,100
Feb 09, 20243.96004.02003.71003.91003.91004,103,000
Feb 08, 20244.22004.30003.70003.81003.810010,835,400
Feb 07, 20245.31005.34005.03005.04005.04002,274,400
Feb 06, 20245.14005.33005.11005.28005.28001,281,800
Feb 05, 20245.22005.28005.02005.12005.12001,225,500
Feb 02, 20245.38005.45005.16005.35005.35001,126,000
Feb 01, 20245.45005.54005.34005.45005.45001,257,400
Jan 31, 20245.67005.79005.38005.39005.39001,334,000
Jan 30, 20245.96006.00005.69005.70005.70001,334,200
Jan 29, 20245.74006.03005.67006.01006.01001,148,400
Jan 26, 20245.90006.01005.71005.72005.72001,039,700
Jan 25, 20245.83005.93005.62005.79005.79001,003,300
Jan 24, 20245.85005.90005.68005.71005.71001,197,400
Jan 23, 20245.73005.82005.58005.74005.74001,226,800
Jan 22, 20245.45005.76005.43005.61005.61001,535,100
Jan 19, 20245.39005.39005.13005.35005.35001,275,500
Jan 18, 20245.32005.46005.22005.34005.34001,879,800
Jan 17, 20245.27005.32004.96005.23005.23002,148,000
Jan 16, 20245.74005.78005.43005.46005.46001,605,800
Jan 12, 20245.94006.07005.84005.88005.88001,236,200
Jan 11, 20246.05006.05005.72005.87005.87001,373,700
Jan 10, 20245.98006.12005.78006.07006.07001,630,800
Jan 09, 20246.25006.28006.01006.03006.03001,390,000
Jan 08, 20246.27006.47006.17006.36006.36001,144,800
Jan 05, 20246.27006.46006.15006.28006.28001,042,600
Jan 04, 20246.33006.49006.13006.38006.38001,196,500
Jan 03, 20246.76006.76006.21006.32006.32002,348,700
Jan 02, 20246.75007.25006.56006.94006.94002,131,500
Dec 29, 20237.05007.30006.84006.86006.86001,617,700
Dec 28, 20236.96007.09006.92007.05007.05001,216,000
Dec 27, 20237.00007.15006.86006.99006.99001,234,500
Dec 26, 20236.80006.98006.76006.97006.97001,312,600
Dec 22, 20236.93006.99006.74006.83006.83001,092,200
Dec 21, 20236.83006.93006.67006.89006.89001,509,100
Dec 20, 20237.00007.02006.61006.64006.64002,253,900
Dec 19, 20236.95007.33006.94007.06007.06002,030,300
Dec 18, 20236.60006.95006.55006.82006.82001,779,800
Dec 15, 20236.88006.88006.55006.59006.59003,832,300
Dec 14, 20237.00007.20006.68006.81006.81003,755,400
Dec 13, 20236.39006.84006.17006.79006.79002,929,500
Dec 12, 20236.24007.01006.21006.47006.47009,146,500
Dec 11, 20236.09006.18005.95006.10006.10001,468,000
Dec 08, 20235.83006.18005.73006.16006.16001,982,400
Dec 07, 20235.92006.15005.74005.81005.81001,652,700
Dec 06, 20235.87006.28005.84005.97005.97002,468,200
Dec 05, 20235.67006.18005.60005.76005.76003,478,800
Dec 04, 20235.06005.84005.06005.77005.77003,482,900
Dec 01, 20234.62005.13004.59005.07005.07002,262,000
Nov 30, 20234.94004.99004.63004.65004.65001,787,000
Nov 29, 20234.89005.12004.80004.89004.89001,287,800
Nov 28, 20234.89004.92004.76004.81004.81001,087,700
Nov 27, 20234.97005.02004.88004.92004.9200996,900
Nov 24, 20235.00005.07004.98005.01005.0100484,300
Nov 22, 20235.05005.19005.04005.06005.0600851,300
Nov 21, 20235.22005.23005.00005.01005.01001,422,700
Nov 20, 20235.36005.55005.27005.30005.30001,319,200
Nov 17, 20235.28005.32005.09005.31005.31001,426,500
Nov 16, 20235.20005.22004.99005.18005.18001,156,100
Nov 15, 20235.27005.55005.17005.27005.27001,878,300
Nov 14, 20234.99005.20004.93005.17005.17003,024,300
Nov 13, 20234.64004.79004.53004.70004.70001,462,100
Nov 10, 20234.85004.86004.54004.75004.75001,907,500
Nov 09, 20234.35005.15004.10004.83004.83003,958,100
Nov 08, 20235.15005.19005.01005.10005.10002,036,800
Nov 07, 20235.05005.23004.97005.13005.13001,352,300
Nov 06, 20235.35005.35004.93005.01005.01001,238,700
Nov 03, 20234.98005.43004.98005.26005.26001,547,300
Nov 02, 20234.62004.88004.58004.83004.83001,599,800
Nov 01, 20234.71004.80004.34004.44004.44001,433,800
Oct 31, 20234.67004.80004.64004.74004.7400958,700
Oct 30, 20234.73004.85004.66004.67004.67001,299,300
Oct 27, 20234.85004.90004.72004.75004.75001,168,600
Oct 26, 20234.80004.92004.73004.82004.82001,458,900
Oct 25, 20235.00005.04004.68004.77004.77001,454,000
Oct 24, 20234.90005.14004.90005.09005.09001,967,500
Oct 23, 20235.09005.09004.86004.86004.86001,633,500
Oct 20, 20235.37005.38005.15005.15005.15001,185,600
Oct 19, 20235.43005.60005.37005.38005.38001,253,100
Oct 18, 20235.57005.60005.45005.47005.4700924,800
Oct 17, 20235.39005.72005.38005.68005.68001,418,700
Oct 16, 20235.46005.60005.34005.51005.51001,361,000
Oct 13, 20235.56005.59005.30005.35005.35001,444,600
Oct 12, 20235.94005.94005.51005.56005.56001,156,300
Oct 11, 20235.89005.98005.80005.91005.91001,051,100
Oct 10, 20235.58006.07005.58005.86005.86001,893,800
Oct 09, 20235.41005.61005.39005.56005.56001,320,400
Oct 06, 20235.35005.59005.31005.51005.51001,699,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...