Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

55.99-3.98 (-6.64%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	59.50	59.80	54.38	55.99	55.99	3,255,100
Jan. 14, 2021	58.25	60.86	57.53	59.97	59.97	2,815,900
Jan. 13, 2021	55.64	59.66	55.25	57.62	57.62	4,027,600
Jan. 12, 2021	51.45	55.00	49.96	54.85	54.85	2,729,200
Jan. 11, 2021	49.80	52.97	49.17	50.64	50.64	1,762,800
Jan. 08, 2021	53.58	54.69	51.11	52.11	52.11	2,636,900
Jan. 07, 2021	50.13	52.62	50.10	51.57	51.57	2,269,600
Jan. 06, 2021	50.00	50.74	47.78	49.09	49.09	3,511,000
Jan. 05, 2021	51.70	53.46	51.20	51.61	51.61	2,467,200
Jan. 04, 2021	57.42	57.93	51.12	52.32	52.32	3,092,000
Dec. 31, 2020	57.84	58.10	55.69	56.56	56.56	1,905,900
Dec. 30, 2020	53.85	57.74	53.60	56.86	56.86	2,304,800
Dec. 29, 2020	55.21	55.51	51.15	52.87	52.87	3,236,600
Dec. 28, 2020	59.58	59.72	55.11	55.64	55.64	2,581,600
Dec. 24, 2020	57.97	59.22	57.01	58.58	58.58	1,580,200
Dec. 23, 2020	59.70	60.35	56.65	56.86	56.86	3,044,900
Dec. 22, 2020	58.50	61.24	58.22	59.71	59.71	3,782,800
Dec. 21, 2020	54.96	58.50	54.15	58.49	58.49	4,462,800
Dec. 18, 2020	54.40	58.78	52.66	57.44	57.44	7,396,800
Dec. 17, 2020	50.77	53.80	49.85	53.47	53.47	6,251,600
Dec. 16, 2020	48.47	50.20	47.63	48.74	48.74	3,740,000
Dec. 15, 2020	47.33	48.64	45.41	48.02	48.02	3,561,000
Dec. 14, 2020	45.07	47.94	44.52	46.93	46.93	5,097,500
Dec. 11, 2020	42.76	44.18	41.83	43.55	43.55	2,287,500
Dec. 10, 2020	40.24	42.84	39.40	42.68	42.68	2,565,400
Dec. 09, 2020	43.88	45.10	40.01	41.42	41.42	3,224,000
Dec. 08, 2020	43.09	44.28	42.76	43.99	43.99	2,258,100
Dec. 07, 2020	43.06	44.47	43.00	43.33	43.33	2,041,400
Dec. 04, 2020	42.40	43.59	41.33	42.95	42.95	2,436,700
Dec. 03, 2020	41.39	43.32	41.12	42.21	42.21	2,366,700
Dec. 02, 2020	42.50	42.50	38.10	41.05	41.05	5,081,200
Dec. 01, 2020	45.26	45.92	43.02	44.57	44.57	5,413,400
Nov. 30, 2020	41.45	45.68	40.75	44.98	44.98	10,992,200
Nov. 27, 2020	39.22	40.91	38.61	40.42	40.42	2,703,600
Nov. 25, 2020	38.30	39.46	37.54	38.96	38.96	3,118,800
Nov. 24, 2020	40.42	40.70	36.54	37.85	37.85	6,047,600
Nov. 23, 2020	40.95	41.95	38.80	41.47	41.47	3,729,400
Nov. 20, 2020	38.44	41.11	37.80	40.19	40.19	4,137,500
Nov. 19, 2020	36.60	37.86	35.85	37.54	37.54	2,631,600
Nov. 18, 2020	38.16	40.42	35.44	35.76	35.76	7,384,500
Nov. 17, 2020	36.64	37.18	35.32	36.77	36.77	2,093,300
Nov. 16, 2020	36.50	37.50	35.80	36.64	36.64	2,414,900
Nov. 13, 2020	36.96	38.33	36.07	37.27	37.27	3,039,900
Nov. 12, 2020	35.82	38.20	35.50	35.81	35.81	3,664,800
Nov. 11, 2020	35.72	36.42	34.17	35.66	35.66	3,262,700
Nov. 10, 2020	37.36	37.60	32.74	33.97	33.97	5,170,700
Nov. 09, 2020	41.94	42.63	36.50	36.54	36.54	5,874,600
Nov. 06, 2020	41.00	43.57	40.31	42.30	42.30	4,653,900
Nov. 05, 2020	39.06	42.24	38.77	41.86	41.86	6,578,300
Nov. 04, 2020	35.25	37.37	34.23	37.30	37.30	4,813,900
Nov. 03, 2020	31.25	34.78	30.88	34.27	34.27	5,872,000
Nov. 02, 2020	28.81	31.07	28.25	30.62	30.62	3,817,600
Oct. 30, 2020	29.94	31.72	25.26	28.66	28.66	10,740,700
Oct. 29, 2020	31.21	32.06	30.12	31.88	31.88	4,131,100
Oct. 28, 2020	30.20	30.92	29.34	30.03	30.03	2,574,100
Oct. 27, 2020	32.11	32.59	31.19	31.49	31.49	2,256,700
Oct. 26, 2020	33.54	34.07	30.91	31.71	31.71	3,432,400
Oct. 23, 2020	33.00	33.95	31.57	33.85	33.85	3,261,000
Oct. 22, 2020	34.55	34.97	32.49	32.86	32.86	4,007,600
Oct. 21, 2020	36.89	37.95	34.12	34.21	34.21	3,216,900
Oct. 20, 2020	36.75	37.81	35.54	36.10	36.10	2,347,400
Oct. 19, 2020	39.05	39.84	36.29	36.43	36.43	3,511,900
Oct. 16, 2020	39.39	41.10	38.25	38.39	38.39	2,685,500
Oct. 15, 2020	39.57	40.00	37.76	38.10	38.10	3,746,100
Oct. 14, 2020	41.20	42.36	40.05	41.20	41.20	4,002,900
Oct. 13, 2020	38.54	40.21	37.87	39.83	39.83	2,935,600
Oct. 12, 2020	37.66	38.66	37.11	38.30	38.30	2,516,900
Oct. 09, 2020	35.23	37.26	35.20	36.43	36.43	2,205,500
Oct. 08, 2020	36.84	37.31	35.22	35.81	35.81	2,151,500
Oct. 07, 2020	36.16	36.75	34.83	36.53	36.53	3,393,600
Oct. 06, 2020	35.65	36.93	35.14	35.57	35.57	3,298,600
Oct. 05, 2020	34.84	35.97	34.75	35.58	35.58	2,688,400
Oct. 02, 2020	33.52	36.20	33.40	34.38	34.38	4,405,800
Oct. 01, 2020	33.66	35.35	33.19	35.20	35.20	4,250,400
Sep. 30, 2020	33.05	34.17	32.03	32.74	32.74	5,065,400
Sep. 29, 2020	31.20	33.77	31.11	33.03	33.03	4,565,200
Sep. 28, 2020	31.66	32.17	30.56	31.05	31.05	2,502,100
Sep. 25, 2020	30.65	31.40	29.83	30.38	30.38	2,247,200
Sep. 24, 2020	32.19	32.48	29.79	30.29	30.29	4,753,000
Sep. 23, 2020	32.22	34.72	31.71	32.67	32.67	6,017,300
Sep. 22, 2020	33.00	33.38	31.39	32.17	32.17	2,497,500
Sep. 21, 2020	31.83	33.78	31.45	32.71	32.71	5,755,900
Sep. 18, 2020	32.60	33.99	31.05	32.79	32.79	6,500,400
Sep. 17, 2020	30.21	32.93	28.24	32.35	32.35	7,640,200
Sep. 16, 2020	29.50	32.37	28.90	32.23	32.23	10,219,900
Sep. 15, 2020	25.79	28.91	25.40	28.67	28.67	9,279,700
Sep. 14, 2020	24.91	25.55	24.25	25.31	25.31	3,590,500
Sep. 11, 2020	25.20	25.55	23.42	24.20	24.20	3,790,000
Sep. 10, 2020	25.35	27.20	24.64	24.97	24.97	5,371,700
Sep. 09, 2020	24.08	25.40	23.50	25.07	25.07	4,744,000
Sep. 08, 2020	21.84	24.48	21.70	23.48	23.48	3,770,100
Sep. 04, 2020	23.59	24.70	20.60	23.50	23.50	6,641,100
Sep. 03, 2020	25.13	26.15	23.12	24.12	24.12	5,339,000
Sep. 02, 2020	27.05	27.19	22.71	26.37	26.37	7,492,700
Sep. 01, 2020	24.33	27.92	24.14	26.91	26.91	9,062,500
Aug. 31, 2020	24.42	25.45	23.55	24.19	24.19	5,705,000
Aug. 28, 2020	22.89	24.55	22.46	23.98	23.98	7,019,400
Aug. 27, 2020	23.33	24.01	22.30	22.70	22.70	5,425,500
Aug. 26, 2020	24.85	26.05	23.32	23.67	23.67	5,697,600
Aug. 25, 2020	23.75	25.56	23.47	24.51	24.51	6,153,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Digital Turbine, Inc. (APPS)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)