Canada markets close in 49 minutes

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.25+0.67 (+2.94%)
As of 3:11PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 202022.6823.8722.4523.2523.254,573,234
Aug. 07, 202021.9124.4221.6622.5922.5910,797,700
Aug. 06, 202020.0722.5219.3221.2721.279,694,200
Aug. 05, 202015.9516.3015.2816.2916.293,236,800
Aug. 04, 202015.2015.7414.8015.5415.542,853,200
Aug. 03, 202014.1515.2414.1214.8814.883,392,100
Jul. 31, 202013.7514.2713.2213.8813.884,087,000
Jul. 30, 202012.3913.4212.2613.3613.362,896,700
Jul. 29, 202012.2812.5812.1512.5212.521,107,400
Jul. 28, 202012.5012.5912.1012.1112.11978,000
Jul. 27, 202012.3212.5812.1612.5612.561,285,300
Jul. 24, 202012.2112.3911.7912.1912.191,195,900
Jul. 23, 202012.5512.9412.1712.3612.361,426,700
Jul. 22, 202012.8512.9812.2912.5712.571,490,800
Jul. 21, 202013.4713.4912.7312.8412.841,512,100
Jul. 20, 202012.7813.4312.7813.2813.281,626,100
Jul. 17, 202012.7812.8612.4812.7812.781,284,800
Jul. 16, 202012.7412.8712.5512.7212.721,099,600
Jul. 15, 202013.0913.1012.5012.9312.931,280,400
Jul. 14, 202012.2712.6711.7612.6612.662,297,600
Jul. 13, 202013.6813.6812.2212.2412.242,855,300
Jul. 10, 202012.7913.2412.7013.2213.221,330,500
Jul. 09, 202012.8513.2212.6912.8612.861,499,200
Jul. 08, 202012.7813.0012.1912.8012.802,528,600
Jul. 07, 202013.0113.0912.1612.7412.742,625,200
Jul. 06, 202013.4113.9613.1213.4313.433,119,700
Jul. 02, 202012.8513.3112.6612.9112.912,021,400
Jul. 01, 202012.8212.9212.4212.6812.682,588,800
Jun. 30, 202011.8212.7111.7112.5712.573,141,700
Jun. 29, 202011.9111.9811.4011.8711.872,031,500
Jun. 26, 202011.7312.0611.4611.8111.814,171,100
Jun. 25, 202011.1811.9210.7611.7511.753,174,100
Jun. 24, 202011.2011.2910.5711.0111.012,710,900
Jun. 23, 202011.1211.4210.8511.2711.272,484,800
Jun. 22, 202010.3611.1810.3111.0411.042,758,000
Jun. 19, 202010.2910.7310.1710.3810.382,746,900
Jun. 18, 202010.1310.459.9110.1110.112,775,100
Jun. 17, 202010.4210.4210.1110.2210.221,658,600
Jun. 16, 202010.2110.6410.0110.4210.423,118,400
Jun. 15, 20209.009.978.759.899.892,060,300
Jun. 12, 20209.129.469.059.389.382,168,000
Jun. 11, 20208.718.978.218.628.623,699,000
Jun. 10, 20209.9910.179.439.509.502,967,000
Jun. 09, 202010.3310.389.739.959.953,048,900
Jun. 08, 20209.9010.559.6110.5110.514,077,000
Jun. 05, 20208.509.808.509.539.536,232,400
Jun. 04, 20208.749.008.348.638.635,093,100
Jun. 03, 20207.919.207.769.059.0518,757,400
Jun. 02, 20206.866.926.536.866.863,790,300
Jun. 01, 20206.506.786.376.626.622,492,900
May 29, 20206.046.445.926.426.421,884,400
May 28, 20206.256.306.046.066.061,443,400
May 27, 20206.206.255.706.256.252,170,800
May 26, 20205.976.145.856.116.111,785,700
May 22, 20205.895.895.685.825.82913,200
May 21, 20205.915.935.685.845.84987,200
May 20, 20205.805.985.735.805.801,036,900
May 19, 20205.735.855.635.695.69785,200
May 18, 20205.635.895.555.715.711,323,800
May 15, 20205.595.695.455.475.471,220,600
May 14, 20205.395.675.225.645.641,656,600
May 13, 20205.655.815.285.515.511,628,300
May 12, 20206.016.065.605.645.641,667,800
May 11, 20205.405.955.375.855.851,729,400
May 08, 20205.685.705.405.465.461,049,000
May 07, 20205.485.595.275.575.572,033,600
May 06, 20205.565.625.335.385.381,426,000
May 05, 20205.635.825.455.515.511,618,100
May 04, 20205.205.515.075.435.431,470,900
May 01, 20205.645.795.255.385.382,319,800
Apr. 30, 20206.156.165.755.865.862,767,200
Apr. 29, 20206.246.546.076.376.373,418,700
Apr. 28, 20205.546.055.506.026.023,883,700
Apr. 27, 20205.595.615.425.495.491,280,700
Apr. 24, 20205.545.605.365.495.49928,400
Apr. 23, 20205.415.685.375.505.501,183,700
Apr. 22, 20205.425.515.295.365.361,227,400
Apr. 21, 20205.185.585.115.265.261,954,800
Apr. 20, 20205.115.465.065.305.302,673,900
Apr. 17, 20204.945.224.855.125.122,336,300
Apr. 16, 20204.754.824.644.744.741,486,700
Apr. 15, 20204.754.824.514.644.641,238,500
Apr. 14, 20205.005.124.774.894.891,844,100
Apr. 13, 20205.015.014.594.834.831,216,600
Apr. 09, 20204.504.934.504.904.902,094,800
Apr. 08, 20204.204.494.204.434.431,326,100
Apr. 07, 20204.334.354.094.144.141,811,800
Apr. 06, 20204.044.223.954.174.171,442,200
Apr. 03, 20203.883.923.713.833.831,274,800
Apr. 02, 20203.944.143.773.883.881,497,800
Apr. 01, 20204.154.243.904.074.071,893,600
Mar. 31, 20204.204.324.114.314.313,487,000
Mar. 30, 20204.324.334.104.184.181,413,000
Mar. 27, 20204.254.374.014.234.231,982,600
Mar. 26, 20204.424.604.204.364.363,173,300
Mar. 25, 20204.274.544.044.364.362,572,700
Mar. 24, 20204.274.374.044.274.272,091,600
Mar. 23, 20203.994.013.643.933.932,160,200
Mar. 20, 20204.404.453.893.913.912,969,600
Mar. 19, 20203.704.563.584.264.262,391,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...