Canada markets open in 7 hours 34 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2400+0.1000 (+4.67%)
At close: 04:00PM EDT
2.1000 -0.14 (-6.25%)
After hours: 07:56PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20242.16002.34002.12002.24002.24004,411,600
May 24, 20242.19002.25002.11002.14002.14001,562,100
May 23, 20242.35002.35002.13002.19002.19003,132,900
May 22, 20242.30002.36002.30002.34002.34001,268,500
May 21, 20242.35002.42002.27002.34002.34001,167,400
May 20, 20242.47002.54002.33002.37002.37001,333,400
May 17, 20242.61002.61002.46002.49002.49001,469,500
May 16, 20242.56002.63002.51002.59002.59001,322,600
May 15, 20242.45002.61002.40002.56002.56002,675,500
May 14, 20242.38002.54002.33002.36002.36002,091,100
May 13, 20242.16002.35002.16002.33002.33001,435,100
May 10, 20242.27002.30002.13002.15002.15001,180,000
May 09, 20242.14002.29002.13002.24002.24001,474,800
May 08, 20242.12002.18002.11002.13002.13001,020,800
May 07, 20242.13002.17002.11002.16002.16001,371,200
May 06, 20242.10002.14002.08002.09002.09001,649,800
May 03, 20242.10002.19001.99002.06002.06001,136,600
May 02, 20241.99002.04001.92002.02002.0200973,700
May 01, 20241.91002.01001.89001.94001.9400923,400
Apr 30, 20241.92002.04001.89001.91001.91001,388,200
Apr 29, 20241.85001.98001.85001.96001.96001,566,100
Apr 26, 20241.86001.89001.82001.82001.8200867,100
Apr 25, 20241.88001.89001.82001.82001.82001,089,600
Apr 24, 20241.95001.97001.87001.92001.92001,411,600
Apr 23, 20241.86002.09001.85001.94001.94001,754,900
Apr 22, 20241.88001.92001.80001.86001.86001,270,200
Apr 19, 20241.88001.91001.81001.85001.85001,580,900
Apr 18, 20241.88002.03001.84001.91001.91001,953,100
Apr 17, 20241.81001.93001.81001.86001.86001,900,700
Apr 16, 20241.87001.87001.78001.79001.79002,146,300
Apr 15, 20241.85001.88001.78001.87001.87002,486,100
Apr 12, 20242.03002.05001.87001.87001.87002,286,500
Apr 11, 20242.04002.11002.01002.04002.04001,587,900
Apr 10, 20242.10002.13002.01002.05002.05002,006,300
Apr 09, 20242.18002.28002.15002.17002.17001,741,700
Apr 08, 20242.18002.20002.10002.15002.15002,318,700
Apr 05, 20242.26002.27002.15002.17002.17001,716,000
Apr 04, 20242.35002.43002.24002.25002.25001,629,700
Apr 03, 20242.34002.37002.27002.30002.30001,680,800
Apr 02, 20242.39002.39002.29002.36002.36001,931,800
Apr 01, 20242.62002.63002.41002.42002.42001,556,300
Mar 28, 20242.61002.75002.60002.62002.62001,641,100
Mar 27, 20242.51002.62002.47002.61002.61001,632,100
Mar 26, 20242.58002.66002.47002.47002.47001,951,000
Mar 25, 20242.55002.62002.52002.57002.57002,138,800
Mar 22, 20242.78002.79002.55002.56002.56002,545,700
Mar 21, 20242.87002.94002.75002.78002.78002,390,500
Mar 20, 20242.81002.89002.71002.85002.85002,418,400
Mar 19, 20242.76002.85002.72002.82002.82003,243,500
Mar 18, 20242.96002.96002.76002.82002.82003,278,800
Mar 15, 20242.77003.05002.77002.96002.960023,277,000
Mar 14, 20242.98002.99002.74002.80002.80004,402,000
Mar 13, 20243.00003.14002.95002.98002.98002,886,800
Mar 12, 20243.13003.13002.94003.00003.00002,640,400
Mar 11, 20243.09003.16003.03003.11003.11002,171,400
Mar 08, 20243.12003.28003.08003.10003.10002,771,700
Mar 07, 20243.07003.16002.99003.07003.07002,261,500
Mar 06, 20243.07003.13002.93003.05003.05003,916,600
Mar 05, 20243.16003.16002.94003.03003.03004,511,100
Mar 04, 20243.25003.25003.01003.19003.19005,942,900
Mar 01, 20243.17003.25003.06003.21003.21002,201,500
Feb 29, 20243.24003.39003.12003.17003.17002,936,200
Feb 28, 20243.32003.39003.14003.16003.16003,206,700
Feb 27, 20243.13003.40003.13003.36003.36002,923,500
Feb 26, 20243.08003.15003.04003.10003.10002,079,100
Feb 23, 20243.18003.18003.05003.08003.08002,394,000
Feb 22, 20243.44003.45003.15003.16003.16003,948,200
Feb 21, 20243.52003.57003.38003.43003.43001,955,200
Feb 20, 20243.41003.77003.32003.57003.57004,451,000
Feb 16, 20243.51003.64003.43003.48003.48002,257,500
Feb 15, 20243.61003.65003.46003.53003.53002,562,400
Feb 14, 20243.57003.63003.48003.58003.58002,412,500
Feb 13, 20243.70003.77003.48003.51003.51003,583,600
Feb 12, 20243.89004.01003.82003.85003.85003,076,100
Feb 09, 20243.96004.02003.71003.91003.91004,103,000
Feb 08, 20244.22004.30003.70003.81003.810010,835,400
Feb 07, 20245.31005.34005.03005.04005.04002,274,400
Feb 06, 20245.14005.33005.11005.28005.28001,281,800
Feb 05, 20245.22005.28005.02005.12005.12001,225,500
Feb 02, 20245.38005.45005.16005.35005.35001,126,000
Feb 01, 20245.45005.54005.34005.45005.45001,257,400
Jan 31, 20245.67005.79005.38005.39005.39001,334,000
Jan 30, 20245.96006.00005.69005.70005.70001,334,200
Jan 29, 20245.74006.03005.67006.01006.01001,148,400
Jan 26, 20245.90006.01005.71005.72005.72001,039,700
Jan 25, 20245.83005.93005.62005.79005.79001,003,300
Jan 24, 20245.85005.90005.68005.71005.71001,197,400
Jan 23, 20245.73005.82005.58005.74005.74001,226,800
Jan 22, 20245.45005.76005.43005.61005.61001,535,100
Jan 19, 20245.39005.39005.13005.35005.35001,275,500
Jan 18, 20245.32005.46005.22005.34005.34001,879,800
Jan 17, 20245.27005.32004.96005.23005.23002,148,000
Jan 16, 20245.74005.78005.43005.46005.46001,605,800
Jan 12, 20245.94006.07005.84005.88005.88001,236,200
Jan 11, 20246.05006.05005.72005.87005.87001,373,700
Jan 10, 20245.98006.12005.78006.07006.07001,630,800
Jan 09, 20246.25006.28006.01006.03006.03001,390,000
Jan 08, 20246.27006.47006.17006.36006.36001,144,800
Jan 05, 20246.27006.46006.15006.28006.28001,042,600
Jan 04, 20246.33006.49006.13006.38006.38001,196,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...