Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
63.31-0.04 (-0.06%)
At close: 4:00PM EDT
63.20 -0.11 (-0.17%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 202163.2564.8263.0563.3163.311,457,119
Aug. 03, 202163.7064.4761.8063.3563.351,543,600
Aug. 02, 202163.1965.2762.7663.6563.651,844,900
Jul. 30, 202162.6564.5962.1562.9562.951,552,500
Jul. 29, 202164.4365.5063.3464.3264.322,036,600
Jul. 28, 202161.0863.3560.5063.1463.141,538,700
Jul. 27, 202162.2062.6058.9460.8160.812,239,500
Jul. 26, 202164.0465.1162.1462.5762.572,188,800
Jul. 23, 202163.6164.0762.1063.8063.801,276,100
Jul. 22, 202164.1464.4861.8063.3363.331,331,400
Jul. 21, 202162.2064.7762.0463.7963.792,113,500
Jul. 20, 202161.9062.9759.5162.0562.053,076,400
Jul. 19, 202157.8361.9557.5661.4461.444,117,200
Jul. 16, 202160.8061.1958.5259.6059.602,095,900
Jul. 15, 202161.3363.3059.4260.3360.332,758,200
Jul. 14, 202164.8466.0060.1161.0261.024,014,400
Jul. 13, 202164.1667.5763.9864.6364.633,338,100
Jul. 12, 202164.7165.3762.9064.5364.531,986,400
Jul. 09, 202162.5864.3560.8664.2964.293,751,800
Jul. 08, 202161.5663.6160.9162.1262.125,965,300
Jul. 07, 202169.6470.4464.1464.4564.455,015,200
Jul. 06, 202171.8072.4067.7669.3969.394,517,600
Jul. 02, 202178.6078.6165.9068.2768.2711,227,100
Jul. 01, 202176.5878.6675.6378.2578.252,263,000
Jun. 30, 202177.7677.7675.2676.0376.032,557,000
Jun. 29, 202180.0880.4876.5877.7677.761,874,900
Jun. 28, 202178.8980.8878.2680.1780.172,235,900
Jun. 25, 202179.6980.0477.3077.5077.503,588,800
Jun. 24, 202175.2079.5874.3079.5279.523,542,200
Jun. 23, 202172.2974.7371.8073.9973.992,797,500
Jun. 22, 202167.8871.8566.2671.6971.693,164,500
Jun. 21, 202167.0368.5565.5767.7267.722,015,600
Jun. 18, 202169.5870.5866.9167.5767.572,373,100
Jun. 17, 202168.5072.0768.5070.0270.022,565,600
Jun. 16, 202169.3070.9666.8968.9468.942,378,700
Jun. 15, 202172.2573.0369.1369.9569.952,100,500
Jun. 14, 202174.4175.9071.8572.1872.182,448,500
Jun. 11, 202171.9074.3571.2673.9073.902,295,300
Jun. 10, 202171.8873.3070.3771.0671.061,853,200
Jun. 09, 202174.0074.5171.2571.8971.892,347,900
Jun. 08, 202172.6674.8371.6173.5773.573,275,500
Jun. 07, 202167.5672.0265.8071.3971.393,869,000
Jun. 04, 202166.9669.7766.7367.7767.772,758,800
Jun. 03, 202163.2068.6262.8167.0167.014,463,000
Jun. 02, 202169.7670.3863.0665.0365.038,744,000
Jun. 01, 202167.0168.5064.7167.7167.714,027,300
May 28, 202167.0167.5064.9566.1766.171,764,800
May 27, 202164.5766.6363.1266.3866.381,894,700
May 26, 202162.4865.8462.4065.5765.572,201,600
May 25, 202164.0064.9661.3561.7661.762,393,900
May 24, 202163.0064.8861.9863.4763.471,865,000
May 21, 202164.2464.4061.8161.8761.871,958,300
May 20, 202162.4963.5260.5162.6162.612,222,100
May 19, 202157.1261.2956.8861.2361.232,450,800
May 18, 202159.9162.5758.9360.2760.272,488,200
May 17, 202157.8659.4556.7758.4058.402,051,000
May 14, 202157.5159.9756.2959.1159.112,060,000
May 13, 202160.0061.1255.1256.7756.773,282,000
May 12, 202159.7062.2657.4858.1958.192,561,400
May 11, 202153.2063.9253.0262.7862.783,965,200
May 10, 202162.6862.8759.6060.0660.063,300,800
May 07, 202164.2766.8163.1665.1065.103,673,400
May 06, 202166.1066.3959.5261.2361.235,751,100
May 05, 202170.1871.3466.6767.6267.622,341,000
May 04, 202169.7470.4966.6369.4369.433,415,800
May 03, 202175.6676.0070.4371.5371.533,098,500
Apr. 30, 202173.7377.5172.7075.4375.433,930,700
Apr. 29, 202174.6774.9470.9072.3872.382,141,900
Apr. 28, 202174.0074.6072.7273.5873.581,825,400
Apr. 27, 202176.5077.1874.3075.1575.151,809,400
Apr. 26, 202174.6077.0872.8476.7176.711,795,800
Apr. 23, 202173.1275.3373.1074.1074.101,655,300
Apr. 22, 202174.6975.6670.8672.6172.613,030,100
Apr. 21, 202168.9373.8367.2773.1673.163,726,900
Apr. 20, 202171.5072.7868.1569.9369.932,942,700
Apr. 19, 202174.0076.4870.6071.8571.853,748,000
Apr. 16, 202178.8179.0475.1675.2975.293,353,400
Apr. 15, 202187.0387.6577.3778.3278.324,657,300
Apr. 14, 202188.4791.6983.5684.1084.102,894,200
Apr. 13, 202189.8993.3385.2188.6788.673,601,800
Apr. 12, 202186.7888.5081.8588.1088.102,665,800
Apr. 09, 202185.3587.0583.1886.6986.692,036,600
Apr. 08, 202183.4889.7782.7986.5386.533,947,600
Apr. 07, 202184.2388.1480.4281.7481.743,565,000
Apr. 06, 202181.6986.4681.3085.2585.252,441,600
Apr. 05, 202184.0185.2978.3181.8281.822,839,400
Apr. 01, 202184.5685.3481.5882.2782.272,727,300
Mar. 31, 202176.2982.3175.4180.3680.363,942,100
Mar. 30, 202171.1475.4569.3374.5174.512,889,100
Mar. 29, 202174.6276.2570.6271.3371.332,235,400
Mar. 26, 202175.3978.5772.1075.6675.662,842,200
Mar. 25, 202170.0676.4768.5175.6975.694,798,200
Mar. 24, 202187.6987.9272.2573.5173.516,205,600
Mar. 23, 202189.3593.9583.6785.2985.295,535,400
Mar. 22, 202183.7791.3981.5589.3589.355,372,600
Mar. 19, 202177.0182.7776.9281.0081.003,930,400
Mar. 18, 202180.0082.6776.4477.0377.033,313,600
Mar. 17, 202175.6784.7773.0282.6782.674,615,500
Mar. 16, 202185.4385.9676.5579.5179.514,070,400
Mar. 15, 202187.1087.3982.6284.2684.262,778,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...