Canada markets open in 3 hours 22 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.26+1.42 (+8.43%)
At close: 04:00PM EST
18.09 -0.17 (-0.93%)
Pre-Market: 05:09AM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202216.9418.3216.7618.2618.262,259,700
Nov 29, 202216.5417.0916.5016.8416.841,446,900
Nov 28, 202217.0017.5216.4416.5816.581,490,300
Nov 25, 202217.2417.3816.9517.3317.331,095,000
Nov 23, 202216.5417.2716.3317.2717.271,874,800
Nov 22, 202216.0716.4515.5616.4516.452,001,600
Nov 21, 202217.0017.1015.9016.2016.202,478,700
Nov 18, 202218.0318.2316.9517.2617.261,935,400
Nov 17, 202217.6917.9517.0517.4417.442,707,200
Nov 16, 202219.3919.8618.2918.5218.523,329,300
Nov 15, 202219.1520.4018.6419.7119.715,479,100
Nov 14, 202218.7918.8217.7718.2018.204,932,500
Nov 11, 202216.4419.6316.4419.1919.1911,714,000
Nov 10, 202213.8817.4613.7517.3317.3320,377,700
Nov 09, 202211.3911.4010.6510.7710.773,469,900
Nov 08, 202212.2412.2411.3111.5311.533,891,000
Nov 07, 202212.5812.7512.1712.2112.211,840,500
Nov 04, 202212.9513.0711.9812.3612.362,612,000
Nov 03, 202213.1013.4012.5912.6312.632,638,100
Nov 02, 202214.7714.7713.3113.3313.332,605,200
Nov 01, 202215.1415.4514.4714.7614.761,865,000
Oct 31, 202214.6514.9114.2214.6014.601,823,500
Oct 28, 202213.9914.8313.7114.8214.822,086,700
Oct 27, 202214.4814.9814.0614.1114.112,148,500
Oct 26, 202214.6215.3914.3014.3514.352,818,700
Oct 25, 202214.4415.1814.4415.1115.112,055,900
Oct 24, 202214.0014.3813.4814.2514.252,548,800
Oct 21, 202213.7014.1713.2014.0414.042,867,600
Oct 20, 202213.9914.7713.8413.9213.922,230,400
Oct 19, 202214.7214.8813.9314.0714.072,604,200
Oct 18, 202215.4215.7314.8615.1115.113,225,100
Oct 17, 202214.0315.1113.8814.6314.635,145,200
Oct 14, 202214.0814.4112.9113.0413.042,750,200
Oct 13, 202212.7313.9512.1913.8113.812,602,400
Oct 12, 202213.3913.4612.7613.3113.312,397,800
Oct 11, 202213.6513.8412.8713.3413.343,229,600
Oct 10, 202214.4514.5013.3413.7613.763,152,400
Oct 07, 202215.2715.3814.3414.4414.442,476,900
Oct 06, 202215.9516.7215.7615.7915.791,655,700
Oct 05, 202215.4316.0715.0716.0216.022,369,800
Oct 04, 202215.3916.0715.0815.9515.952,123,100
Oct 03, 202214.6615.1114.4414.8214.822,074,200
Sept 30, 202214.3815.0914.2614.4114.412,088,400
Sept 29, 202214.8514.9814.0914.4314.432,145,600
Sept 28, 202214.7115.4514.6815.3415.342,079,500
Sept 27, 202214.9315.3614.3814.5614.562,250,600
Sept 26, 202214.8515.5714.5014.5314.532,027,200
Sept 23, 202215.0115.4614.6714.9114.912,215,900
Sept 22, 202216.3116.4815.1215.2715.272,069,400
Sept 21, 202216.7617.4916.3116.4516.452,195,200
Sept 20, 202216.9017.0116.6116.6316.632,100,400
Sept 19, 202216.2417.1316.2317.0917.092,664,800
Sept 16, 202217.0717.1916.3916.4816.483,382,200
Sept 15, 202217.7118.6617.5417.6917.692,104,700
Sept 14, 202218.1018.2517.4718.0518.051,673,600
Sept 13, 202219.0219.2118.0518.1218.122,541,000
Sept 12, 202219.0020.4219.0020.3320.332,080,700
Sept 09, 202218.2019.2018.1718.8718.871,882,600
Sept 08, 202217.1518.0417.0417.7617.761,669,600
Sept 07, 202217.0417.5716.8017.5317.531,729,900
Sept 06, 202217.6517.6616.9217.0917.091,877,800
Sept 02, 202217.9918.1617.2917.5817.582,013,400
Sept 01, 202218.0518.1917.1517.7217.722,332,700
Aug 31, 202219.0019.2818.2718.4718.471,902,900
Aug 30, 202219.6819.8818.2618.6218.621,922,800
Aug 29, 202219.1720.0419.1219.1719.171,713,400
Aug 26, 202221.5021.6619.5819.6119.611,814,700
Aug 25, 202221.4821.8521.0921.5921.591,256,200
Aug 24, 202221.1821.8221.0721.1021.101,126,700
Aug 23, 202221.3922.0921.0121.1021.101,538,800
Aug 22, 202221.6922.1421.2221.3621.361,667,600
Aug 19, 202223.2023.4322.1122.2122.211,929,100
Aug 18, 202223.6424.1423.3123.9723.971,635,300
Aug 17, 202224.2524.6523.2523.6423.642,698,500
Aug 16, 202224.3025.0023.7124.9824.983,113,100
Aug 15, 202223.4724.5923.2224.4924.492,718,200
Aug 12, 202223.2923.8222.6823.7023.702,026,200
Aug 11, 202223.7324.3222.6422.9122.912,810,800
Aug 10, 202222.5424.0322.2823.3323.333,306,600
Aug 09, 202223.0024.6121.0421.3021.305,121,000
Aug 08, 202223.4524.5622.8823.7023.703,508,100
Aug 05, 202222.3523.4121.7522.8822.882,856,600
Aug 04, 202222.9323.4922.4323.1523.152,980,300
Aug 03, 202221.2122.6121.1522.4022.402,811,200
Aug 02, 202219.7221.4019.5420.9520.952,237,200
Aug 01, 202219.8520.5219.1420.1020.102,254,200
Jul 29, 202219.7520.1818.9220.0720.072,888,200
Jul 28, 202219.3619.9218.4419.9119.913,199,200
Jul 27, 202219.2719.7218.9819.3919.393,678,000
Jul 26, 202218.8318.8818.0618.5618.562,145,700
Jul 25, 202219.4219.5218.8019.2219.221,547,900
Jul 22, 202220.3920.9119.3319.5019.502,886,900
Jul 21, 202220.8021.3820.3921.3521.352,664,300
Jul 20, 202219.0221.3119.0121.0321.033,668,200
Jul 19, 202218.3218.9717.8518.8518.851,955,100
Jul 18, 202217.6418.3617.4417.5517.552,720,500
Jul 15, 202216.7517.1616.2616.9416.941,728,800
Jul 14, 202216.5816.7715.8216.4216.422,137,000
Jul 13, 202215.9816.9515.6416.7116.712,564,800
Jul 12, 202216.4916.9015.9416.3316.331,981,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...