STOCKS OPEN FLAT AS ALL EYES ON FED RATE DECISION

Expectations skewed firmly towards a 25 basis point hike or no move at all

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

11.05

-0.13

(-1.16%)

As of 10:02AM EDT. Market open.

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	11.14	11.14	10.95	11.05	11.05	212,678
Mar 21, 2023	10.42	11.35	10.42	11.18	11.18	3,011,000
Mar 20, 2023	10.16	10.62	9.81	10.21	10.21	2,224,300
Mar 17, 2023	10.34	10.79	10.21	10.23	10.23	3,757,400
Mar 16, 2023	10.42	10.55	10.14	10.38	10.38	2,034,100
Mar 15, 2023	10.24	10.59	10.03	10.50	10.50	2,597,200
Mar 14, 2023	10.17	10.52	10.09	10.52	10.52	3,404,900
Mar 13, 2023	9.50	10.04	9.13	9.82	9.82	4,001,700
Mar 10, 2023	10.05	10.13	9.55	9.80	9.80	2,517,200
Mar 09, 2023	10.55	10.64	10.01	10.13	10.13	1,991,100
Mar 08, 2023	10.44	10.58	10.32	10.55	10.55	1,668,600
Mar 07, 2023	10.68	10.84	10.40	10.43	10.43	2,354,500
Mar 06, 2023	11.15	11.18	10.69	10.74	10.74	1,850,100
Mar 03, 2023	10.82	11.31	10.80	11.07	11.07	2,143,000
Mar 02, 2023	10.65	10.86	10.51	10.76	10.76	1,966,300
Mar 01, 2023	10.74	10.98	10.62	10.86	10.86	1,897,400
Feb 28, 2023	10.80	10.99	10.74	10.74	10.74	1,517,800
Feb 27, 2023	11.09	11.14	10.70	10.80	10.80	1,857,000
Feb 24, 2023	11.09	11.26	10.84	10.91	10.91	2,534,200
Feb 23, 2023	11.80	11.81	11.26	11.46	11.46	1,837,300
Feb 22, 2023	11.76	12.04	11.58	11.61	11.61	1,968,700
Feb 21, 2023	12.34	12.42	11.70	11.71	11.71	2,538,100
Feb 17, 2023	12.40	12.68	12.15	12.63	12.63	2,078,300
Feb 16, 2023	12.93	13.29	12.79	12.83	12.83	2,595,400
Feb 15, 2023	12.61	13.56	12.53	13.34	13.34	2,991,800
Feb 14, 2023	12.45	12.96	12.15	12.63	12.63	2,483,400
Feb 13, 2023	12.40	12.69	12.05	12.65	12.65	2,841,800
Feb 10, 2023	12.15	12.59	12.01	12.33	12.33	4,524,300
Feb 09, 2023	13.05	13.20	12.20	12.33	12.33	11,130,400
Feb 08, 2023	17.07	17.34	16.16	16.21	16.21	3,824,300
Feb 07, 2023	17.02	17.27	16.18	17.17	17.17	2,330,500
Feb 06, 2023	16.96	17.05	16.48	16.78	16.78	1,843,400
Feb 03, 2023	17.59	18.00	17.11	17.28	17.28	2,843,100
Feb 02, 2023	17.61	18.77	17.42	18.46	18.46	3,212,500
Feb 01, 2023	16.91	17.28	15.61	16.77	16.77	5,371,200
Jan 31, 2023	16.85	17.54	16.74	17.36	17.36	1,514,500
Jan 30, 2023	17.43	17.58	16.61	16.80	16.80	1,811,500
Jan 27, 2023	16.70	18.04	16.55	17.83	17.83	2,204,700
Jan 26, 2023	16.93	17.32	16.36	16.86	16.86	1,489,400
Jan 25, 2023	15.90	16.52	15.25	16.39	16.39	1,621,000
Jan 24, 2023	16.35	16.86	16.23	16.40	16.40	1,383,300
Jan 23, 2023	15.71	16.69	15.53	16.68	16.68	1,645,100
Jan 20, 2023	14.94	15.66	14.77	15.52	15.52	1,606,500
Jan 19, 2023	15.24	15.49	14.58	14.77	14.77	1,500,300
Jan 18, 2023	16.82	17.05	15.55	15.58	15.58	1,672,000
Jan 17, 2023	16.85	17.06	16.37	16.52	16.52	1,214,700
Jan 13, 2023	16.24	16.95	16.04	16.85	16.85	1,015,200
Jan 12, 2023	16.87	16.93	16.17	16.58	16.58	1,420,300
Jan 11, 2023	16.54	17.00	16.34	16.74	16.74	1,550,900
Jan 10, 2023	15.78	16.50	15.75	16.47	16.47	1,318,500
Jan 09, 2023	16.00	16.48	15.91	15.99	15.99	1,603,400
Jan 06, 2023	15.12	15.64	14.34	15.60	15.60	2,224,600
Jan 05, 2023	15.52	15.52	14.51	15.06	15.06	1,733,900
Jan 04, 2023	15.32	15.95	15.05	15.85	15.85	2,151,900
Jan 03, 2023	15.70	16.18	14.61	15.03	15.03	1,590,400
Dec 30, 2022	14.89	15.31	14.72	15.24	15.24	1,504,000
Dec 29, 2022	14.28	15.46	14.23	15.31	15.31	2,407,300
Dec 28, 2022	13.86	14.21	13.76	14.01	14.01	2,123,900
Dec 27, 2022	13.95	14.03	13.43	13.89	13.89	1,299,600
Dec 23, 2022	14.51	14.60	14.04	14.11	14.11	1,406,700
Dec 22, 2022	14.27	14.63	13.80	14.59	14.59	2,054,400
Dec 21, 2022	14.78	15.06	14.59	14.67	14.67	1,244,500
Dec 20, 2022	14.37	14.90	14.14	14.68	14.68	1,527,200
Dec 19, 2022	15.31	15.31	14.40	14.55	14.55	1,719,800
Dec 16, 2022	15.13	15.57	14.98	15.21	15.21	3,227,000
Dec 15, 2022	15.99	16.54	15.39	15.43	15.43	1,937,900
Dec 14, 2022	16.89	17.22	16.18	16.62	16.62	1,948,400
Dec 13, 2022	17.88	18.56	16.47	16.93	16.93	3,181,500
Dec 12, 2022	16.41	16.55	16.04	16.22	16.22	1,444,500
Dec 09, 2022	16.26	16.86	16.11	16.41	16.41	1,488,000
Dec 08, 2022	15.81	16.79	15.68	16.37	16.37	1,718,700
Dec 07, 2022	15.70	15.98	15.40	15.66	15.66	1,276,300
Dec 06, 2022	17.43	17.43	15.33	15.72	15.72	2,036,500
Dec 05, 2022	18.69	18.99	17.20	17.44	17.44	1,657,800
Dec 02, 2022	18.00	19.00	17.71	18.82	18.82	1,589,900
Dec 01, 2022	18.32	19.20	18.23	18.78	18.78	2,236,700
Nov 30, 2022	16.94	18.32	16.76	18.26	18.26	2,262,600
Nov 29, 2022	16.54	17.09	16.50	16.84	16.84	1,446,900
Nov 28, 2022	17.00	17.52	16.44	16.58	16.58	1,490,300
Nov 25, 2022	17.24	17.38	16.95	17.33	17.33	1,095,000
Nov 23, 2022	16.54	17.27	16.33	17.27	17.27	1,874,800
Nov 22, 2022	16.07	16.45	15.56	16.45	16.45	2,001,600
Nov 21, 2022	17.00	17.10	15.90	16.20	16.20	2,478,700
Nov 18, 2022	18.03	18.23	16.95	17.26	17.26	1,936,300
Nov 17, 2022	17.69	17.95	17.05	17.44	17.44	2,707,200
Nov 16, 2022	19.39	19.86	18.29	18.52	18.52	3,329,300
Nov 15, 2022	19.15	20.40	18.64	19.71	19.71	5,479,100
Nov 14, 2022	18.79	18.82	17.77	18.20	18.20	4,932,500
Nov 11, 2022	16.44	19.63	16.44	19.19	19.19	11,730,300
Nov 10, 2022	13.88	17.46	13.75	17.33	17.33	20,377,700
Nov 09, 2022	11.39	11.40	10.65	10.77	10.77	3,469,900
Nov 08, 2022	12.24	12.24	11.31	11.53	11.53	3,891,000
Nov 07, 2022	12.58	12.75	12.17	12.21	12.21	1,840,500
Nov 04, 2022	12.95	13.07	11.98	12.36	12.36	2,614,000
Nov 03, 2022	13.10	13.40	12.59	12.63	12.63	2,638,100
Nov 02, 2022	14.77	14.77	13.31	13.33	13.33	2,605,200
Nov 01, 2022	15.14	15.45	14.47	14.76	14.76	1,865,000
Oct 31, 2022	14.65	14.91	14.22	14.60	14.60	1,823,500
Oct 28, 2022	13.99	14.83	13.71	14.82	14.82	2,086,700
Oct 27, 2022	14.48	14.98	14.06	14.11	14.11	2,148,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,684.13+29.21(+0.15%)

S&P 5004,000.46-2.41(-0.06%)

DOW32,540.39-20.21(-0.06%)

CAD/USD0.7293-0.0002(-0.0262%)

CRUDE OIL69.49-0.18(-0.26%)

BTC-CAD38,872.32+360.46(+0.94%)

STOCKS OPEN FLAT AS ALL EYES ON FED RATE DECISION

Digital Turbine, Inc. (APPS)

S&P/TSX
19,684.13
+29.21(+0.15%)

S&P 500
4,000.46
-2.41(-0.06%)

DOW
32,540.39
-20.21(-0.06%)

CAD/USD
0.7293
-0.0002(-0.0262%)

CRUDE OIL
69.49
-0.18(-0.26%)

BTC-CAD
38,872.32
+360.46(+0.94%)