APPS - Digital Turbine, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20198.318.498.288.358.351,388,910
Dec. 05, 20198.338.478.248.308.301,264,600
Dec. 04, 20198.308.398.058.268.261,883,200
Dec. 03, 20198.208.568.088.268.264,912,400
Dec. 02, 20199.009.028.378.548.543,527,900
Nov. 29, 20198.609.138.608.888.882,465,400
Nov. 27, 20198.298.778.258.638.632,520,800
Nov. 26, 20198.098.347.978.248.242,613,200
Nov. 25, 20198.448.538.038.088.082,430,800
Nov. 22, 20198.478.528.138.378.371,579,500
Nov. 21, 20198.478.608.348.438.431,347,700
Nov. 20, 20198.318.738.308.408.402,394,200
Nov. 19, 20198.328.548.098.398.392,563,200
Nov. 18, 20197.978.377.778.218.212,635,500
Nov. 15, 20198.208.227.717.967.962,439,800
Nov. 14, 20198.118.357.928.078.072,425,400
Nov. 13, 20198.328.518.028.218.213,196,000
Nov. 12, 20197.458.337.378.298.297,003,200
Nov. 11, 20197.207.376.937.337.332,818,200
Nov. 08, 20196.857.156.857.077.071,932,700
Nov. 07, 20196.886.936.636.866.861,622,300
Nov. 06, 20196.886.986.776.886.881,185,500
Nov. 05, 20197.077.096.316.836.834,372,100
Nov. 04, 20197.127.297.027.117.111,860,300
Nov. 01, 20197.007.266.957.047.041,406,700
Oct. 31, 20197.177.286.826.996.992,129,400
Oct. 30, 20197.587.606.847.207.202,938,400
Oct. 29, 20197.607.787.457.527.522,091,300
Oct. 28, 20197.257.577.247.527.521,737,200
Oct. 25, 20197.127.377.047.237.231,324,400
Oct. 24, 20197.107.376.917.207.202,282,800
Oct. 23, 20196.897.236.816.986.981,607,700
Oct. 22, 20196.827.286.756.796.792,247,100
Oct. 21, 20196.556.886.536.766.761,440,000
Oct. 18, 20196.546.636.306.566.561,191,000
Oct. 17, 20196.426.666.406.596.591,110,800
Oct. 16, 20196.546.546.256.436.431,127,500
Oct. 15, 20196.456.666.456.606.601,084,100
Oct. 14, 20196.456.556.326.416.41511,000
Oct. 11, 20196.366.556.256.426.421,124,400
Oct. 10, 20196.276.436.116.236.231,666,600
Oct. 09, 20196.246.406.236.306.30778,400
Oct. 08, 20196.296.366.036.206.201,336,500
Oct. 07, 20196.426.546.286.406.401,323,700
Oct. 04, 20196.366.486.206.476.47967,500
Oct. 03, 20196.056.325.996.316.311,198,300
Oct. 02, 20196.286.285.956.056.052,066,400
Oct. 01, 20196.466.666.286.366.361,552,300
Sep. 30, 20196.126.516.126.456.452,107,400
Sep. 27, 20196.696.795.786.266.263,202,400
Sep. 26, 20196.806.936.546.696.691,074,300
Sep. 25, 20196.596.846.426.796.791,673,800
Sep. 24, 20197.187.336.616.656.652,471,500
Sep. 23, 20196.997.266.967.117.112,101,100
Sep. 20, 20196.766.966.726.956.952,094,700
Sep. 19, 20196.716.916.716.776.771,243,900
Sep. 18, 20196.926.986.506.706.701,810,900
Sep. 17, 20196.837.086.836.946.941,480,100
Sep. 16, 20196.566.936.456.806.801,384,800
Sep. 13, 20196.706.846.616.666.661,059,900
Sep. 12, 20196.816.926.716.766.761,702,800
Sep. 11, 20196.386.836.356.706.702,327,900
Sep. 10, 20196.736.756.306.396.393,635,600
Sep. 09, 20197.287.286.136.816.815,164,200
Sep. 06, 20197.507.507.267.277.271,099,000
Sep. 05, 20197.437.527.287.477.471,890,800
Sep. 04, 20197.507.697.257.367.362,097,500
Sep. 03, 20197.567.637.267.407.401,973,100
Aug. 30, 20197.617.827.417.617.612,145,600
Aug. 29, 20197.407.847.357.537.533,363,000
Aug. 28, 20197.147.386.957.327.321,519,200
Aug. 27, 20197.307.426.857.227.222,700,000
Aug. 26, 20197.477.527.217.317.311,743,400
Aug. 23, 20197.457.737.157.227.223,303,200
Aug. 22, 20197.667.817.147.487.484,318,800
Aug. 21, 20196.967.626.777.477.475,604,300
Aug. 20, 20196.596.906.476.846.842,130,000
Aug. 19, 20196.906.966.426.596.592,158,900
Aug. 16, 20196.106.636.086.526.523,677,300
Aug. 15, 20196.426.645.825.955.954,164,400
Aug. 14, 20196.756.936.236.366.363,725,100
Aug. 13, 20196.776.986.686.896.893,448,700
Aug. 12, 20196.236.696.176.576.573,923,600
Aug. 09, 20195.836.395.836.336.334,505,300
Aug. 08, 20195.625.985.525.775.772,317,600
Aug. 07, 20195.495.615.275.585.581,178,000
Aug. 06, 20196.006.025.035.535.534,064,000
Aug. 05, 20195.605.705.435.665.663,104,900
Aug. 02, 20195.575.725.445.585.581,631,300
Aug. 01, 20195.455.775.455.585.581,896,300
Jul. 31, 20195.705.715.285.435.431,539,900
Jul. 30, 20195.395.765.305.585.581,937,600
Jul. 29, 20195.235.425.065.405.401,529,500
Jul. 26, 20195.295.355.205.225.22700,200
Jul. 25, 20195.445.485.165.245.241,040,200
Jul. 24, 20195.105.485.105.465.461,813,000
Jul. 23, 20194.995.094.815.085.081,003,000
Jul. 22, 20195.085.114.584.944.942,680,500
Jul. 19, 20195.215.245.045.055.051,229,100
Jul. 18, 20195.225.265.155.215.21888,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...