APPS - Digital Turbine, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20196.546.626.306.566.561,162,588
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, 20196.816.926.716.766.761,703,600
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, 20195.225.265.155.215.21884,000
Jul. 17, 20195.305.445.165.255.251,522,500
Jul. 16, 20195.315.545.205.275.272,235,300
Jul. 15, 20195.235.315.175.275.27621,300
Jul. 12, 20195.325.375.115.215.211,213,000
Jul. 11, 20195.205.395.175.325.321,118,000
Jul. 10, 20195.295.315.125.195.19896,200
Jul. 09, 20195.205.275.155.245.24987,900
Jul. 08, 20195.225.245.015.215.211,286,400
Jul. 05, 20195.365.385.105.265.261,793,600
Jul. 03, 20195.145.415.065.355.351,427,900
Jul. 02, 20195.155.344.865.115.112,190,300
Jul. 01, 20195.055.285.055.155.152,429,300
Jun. 28, 20195.105.164.875.005.0011,298,600
Jun. 27, 20194.765.104.765.065.063,054,300
Jun. 26, 20194.594.704.554.684.68953,500
Jun. 25, 20194.634.724.504.564.561,327,900
Jun. 24, 20194.734.794.554.654.651,008,600
Jun. 21, 20194.644.744.474.734.731,079,800
Jun. 20, 20194.824.844.604.664.661,215,500
Jun. 19, 20194.574.854.524.734.731,751,600
Jun. 18, 20194.584.684.464.514.511,031,400
Jun. 17, 20194.734.814.484.504.501,237,300
Jun. 14, 20194.684.814.554.724.721,194,800
Jun. 13, 20194.654.724.494.694.691,152,500
Jun. 12, 20194.394.674.384.644.64917,200
Jun. 11, 20194.644.664.364.404.401,202,300
Jun. 10, 20194.794.964.394.414.412,160,900
Jun. 07, 20194.744.934.674.754.752,172,500
Jun. 06, 20194.604.704.394.644.641,909,900
Jun. 05, 20194.404.674.294.644.643,853,900
Jun. 04, 20194.024.403.954.294.296,415,700
Jun. 03, 20193.813.853.633.683.681,144,300
May 31, 20193.733.873.643.773.77699,000
May 30, 20193.663.833.643.793.791,075,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...