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.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 10, 2020	22.68	23.87	22.45	23.25	23.25	4,573,234
Aug. 07, 2020	21.91	24.42	21.66	22.59	22.59	10,797,700
Aug. 06, 2020	20.07	22.52	19.32	21.27	21.27	9,694,200
Aug. 05, 2020	15.95	16.30	15.28	16.29	16.29	3,236,800
Aug. 04, 2020	15.20	15.74	14.80	15.54	15.54	2,853,200
Aug. 03, 2020	14.15	15.24	14.12	14.88	14.88	3,392,100
Jul. 31, 2020	13.75	14.27	13.22	13.88	13.88	4,087,000
Jul. 30, 2020	12.39	13.42	12.26	13.36	13.36	2,896,700
Jul. 29, 2020	12.28	12.58	12.15	12.52	12.52	1,107,400
Jul. 28, 2020	12.50	12.59	12.10	12.11	12.11	978,000
Jul. 27, 2020	12.32	12.58	12.16	12.56	12.56	1,285,300
Jul. 24, 2020	12.21	12.39	11.79	12.19	12.19	1,195,900
Jul. 23, 2020	12.55	12.94	12.17	12.36	12.36	1,426,700
Jul. 22, 2020	12.85	12.98	12.29	12.57	12.57	1,490,800
Jul. 21, 2020	13.47	13.49	12.73	12.84	12.84	1,512,100
Jul. 20, 2020	12.78	13.43	12.78	13.28	13.28	1,626,100
Jul. 17, 2020	12.78	12.86	12.48	12.78	12.78	1,284,800
Jul. 16, 2020	12.74	12.87	12.55	12.72	12.72	1,099,600
Jul. 15, 2020	13.09	13.10	12.50	12.93	12.93	1,280,400
Jul. 14, 2020	12.27	12.67	11.76	12.66	12.66	2,297,600
Jul. 13, 2020	13.68	13.68	12.22	12.24	12.24	2,855,300
Jul. 10, 2020	12.79	13.24	12.70	13.22	13.22	1,330,500
Jul. 09, 2020	12.85	13.22	12.69	12.86	12.86	1,499,200
Jul. 08, 2020	12.78	13.00	12.19	12.80	12.80	2,528,600
Jul. 07, 2020	13.01	13.09	12.16	12.74	12.74	2,625,200
Jul. 06, 2020	13.41	13.96	13.12	13.43	13.43	3,119,700
Jul. 02, 2020	12.85	13.31	12.66	12.91	12.91	2,021,400
Jul. 01, 2020	12.82	12.92	12.42	12.68	12.68	2,588,800
Jun. 30, 2020	11.82	12.71	11.71	12.57	12.57	3,141,700
Jun. 29, 2020	11.91	11.98	11.40	11.87	11.87	2,031,500
Jun. 26, 2020	11.73	12.06	11.46	11.81	11.81	4,171,100
Jun. 25, 2020	11.18	11.92	10.76	11.75	11.75	3,174,100
Jun. 24, 2020	11.20	11.29	10.57	11.01	11.01	2,710,900
Jun. 23, 2020	11.12	11.42	10.85	11.27	11.27	2,484,800
Jun. 22, 2020	10.36	11.18	10.31	11.04	11.04	2,758,000
Jun. 19, 2020	10.29	10.73	10.17	10.38	10.38	2,746,900
Jun. 18, 2020	10.13	10.45	9.91	10.11	10.11	2,775,100
Jun. 17, 2020	10.42	10.42	10.11	10.22	10.22	1,658,600
Jun. 16, 2020	10.21	10.64	10.01	10.42	10.42	3,118,400
Jun. 15, 2020	9.00	9.97	8.75	9.89	9.89	2,060,300
Jun. 12, 2020	9.12	9.46	9.05	9.38	9.38	2,168,000
Jun. 11, 2020	8.71	8.97	8.21	8.62	8.62	3,699,000
Jun. 10, 2020	9.99	10.17	9.43	9.50	9.50	2,967,000
Jun. 09, 2020	10.33	10.38	9.73	9.95	9.95	3,048,900
Jun. 08, 2020	9.90	10.55	9.61	10.51	10.51	4,077,000
Jun. 05, 2020	8.50	9.80	8.50	9.53	9.53	6,232,400
Jun. 04, 2020	8.74	9.00	8.34	8.63	8.63	5,093,100
Jun. 03, 2020	7.91	9.20	7.76	9.05	9.05	18,757,400
Jun. 02, 2020	6.86	6.92	6.53	6.86	6.86	3,790,300
Jun. 01, 2020	6.50	6.78	6.37	6.62	6.62	2,492,900
May 29, 2020	6.04	6.44	5.92	6.42	6.42	1,884,400
May 28, 2020	6.25	6.30	6.04	6.06	6.06	1,443,400
May 27, 2020	6.20	6.25	5.70	6.25	6.25	2,170,800
May 26, 2020	5.97	6.14	5.85	6.11	6.11	1,785,700
May 22, 2020	5.89	5.89	5.68	5.82	5.82	913,200
May 21, 2020	5.91	5.93	5.68	5.84	5.84	987,200
May 20, 2020	5.80	5.98	5.73	5.80	5.80	1,036,900
May 19, 2020	5.73	5.85	5.63	5.69	5.69	785,200
May 18, 2020	5.63	5.89	5.55	5.71	5.71	1,323,800
May 15, 2020	5.59	5.69	5.45	5.47	5.47	1,220,600
May 14, 2020	5.39	5.67	5.22	5.64	5.64	1,656,600
May 13, 2020	5.65	5.81	5.28	5.51	5.51	1,628,300
May 12, 2020	6.01	6.06	5.60	5.64	5.64	1,667,800
May 11, 2020	5.40	5.95	5.37	5.85	5.85	1,729,400
May 08, 2020	5.68	5.70	5.40	5.46	5.46	1,049,000
May 07, 2020	5.48	5.59	5.27	5.57	5.57	2,033,600
May 06, 2020	5.56	5.62	5.33	5.38	5.38	1,426,000
May 05, 2020	5.63	5.82	5.45	5.51	5.51	1,618,100
May 04, 2020	5.20	5.51	5.07	5.43	5.43	1,470,900
May 01, 2020	5.64	5.79	5.25	5.38	5.38	2,319,800
Apr. 30, 2020	6.15	6.16	5.75	5.86	5.86	2,767,200
Apr. 29, 2020	6.24	6.54	6.07	6.37	6.37	3,418,700
Apr. 28, 2020	5.54	6.05	5.50	6.02	6.02	3,883,700
Apr. 27, 2020	5.59	5.61	5.42	5.49	5.49	1,280,700
Apr. 24, 2020	5.54	5.60	5.36	5.49	5.49	928,400
Apr. 23, 2020	5.41	5.68	5.37	5.50	5.50	1,183,700
Apr. 22, 2020	5.42	5.51	5.29	5.36	5.36	1,227,400
Apr. 21, 2020	5.18	5.58	5.11	5.26	5.26	1,954,800
Apr. 20, 2020	5.11	5.46	5.06	5.30	5.30	2,673,900
Apr. 17, 2020	4.94	5.22	4.85	5.12	5.12	2,336,300
Apr. 16, 2020	4.75	4.82	4.64	4.74	4.74	1,486,700
Apr. 15, 2020	4.75	4.82	4.51	4.64	4.64	1,238,500
Apr. 14, 2020	5.00	5.12	4.77	4.89	4.89	1,844,100
Apr. 13, 2020	5.01	5.01	4.59	4.83	4.83	1,216,600
Apr. 09, 2020	4.50	4.93	4.50	4.90	4.90	2,094,800
Apr. 08, 2020	4.20	4.49	4.20	4.43	4.43	1,326,100
Apr. 07, 2020	4.33	4.35	4.09	4.14	4.14	1,811,800
Apr. 06, 2020	4.04	4.22	3.95	4.17	4.17	1,442,200
Apr. 03, 2020	3.88	3.92	3.71	3.83	3.83	1,274,800
Apr. 02, 2020	3.94	4.14	3.77	3.88	3.88	1,497,800
Apr. 01, 2020	4.15	4.24	3.90	4.07	4.07	1,893,600
Mar. 31, 2020	4.20	4.32	4.11	4.31	4.31	3,487,000
Mar. 30, 2020	4.32	4.33	4.10	4.18	4.18	1,413,000
Mar. 27, 2020	4.25	4.37	4.01	4.23	4.23	1,982,600
Mar. 26, 2020	4.42	4.60	4.20	4.36	4.36	3,173,300
Mar. 25, 2020	4.27	4.54	4.04	4.36	4.36	2,572,700
Mar. 24, 2020	4.27	4.37	4.04	4.27	4.27	2,091,600
Mar. 23, 2020	3.99	4.01	3.64	3.93	3.93	2,160,200
Mar. 20, 2020	4.40	4.45	3.89	3.91	3.91	2,969,600
Mar. 19, 2020	3.70	4.56	3.58	4.26	4.26	2,391,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,597.86+53.38(+0.32%)

S&P 5003,360.73+9.45(+0.28%)

DOW27,772.47+338.99(+1.24%)

Digital Turbine, Inc. (APPS)

S&P/TSX
16,597.86
+53.38(+0.32%)

S&P 500
3,360.73
+9.45(+0.28%)

DOW
27,772.47
+338.99(+1.24%)