Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

63.31-0.04 (-0.06%)

At close: 4:00PM EDT

63.20 -0.11 (-0.17%)
After hours: 07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 04, 2021	63.25	64.82	63.05	63.31	63.31	1,457,119
Aug. 03, 2021	63.70	64.47	61.80	63.35	63.35	1,543,600
Aug. 02, 2021	63.19	65.27	62.76	63.65	63.65	1,844,900
Jul. 30, 2021	62.65	64.59	62.15	62.95	62.95	1,552,500
Jul. 29, 2021	64.43	65.50	63.34	64.32	64.32	2,036,600
Jul. 28, 2021	61.08	63.35	60.50	63.14	63.14	1,538,700
Jul. 27, 2021	62.20	62.60	58.94	60.81	60.81	2,239,500
Jul. 26, 2021	64.04	65.11	62.14	62.57	62.57	2,188,800
Jul. 23, 2021	63.61	64.07	62.10	63.80	63.80	1,276,100
Jul. 22, 2021	64.14	64.48	61.80	63.33	63.33	1,331,400
Jul. 21, 2021	62.20	64.77	62.04	63.79	63.79	2,113,500
Jul. 20, 2021	61.90	62.97	59.51	62.05	62.05	3,076,400
Jul. 19, 2021	57.83	61.95	57.56	61.44	61.44	4,117,200
Jul. 16, 2021	60.80	61.19	58.52	59.60	59.60	2,095,900
Jul. 15, 2021	61.33	63.30	59.42	60.33	60.33	2,758,200
Jul. 14, 2021	64.84	66.00	60.11	61.02	61.02	4,014,400
Jul. 13, 2021	64.16	67.57	63.98	64.63	64.63	3,338,100
Jul. 12, 2021	64.71	65.37	62.90	64.53	64.53	1,986,400
Jul. 09, 2021	62.58	64.35	60.86	64.29	64.29	3,751,800
Jul. 08, 2021	61.56	63.61	60.91	62.12	62.12	5,965,300
Jul. 07, 2021	69.64	70.44	64.14	64.45	64.45	5,015,200
Jul. 06, 2021	71.80	72.40	67.76	69.39	69.39	4,517,600
Jul. 02, 2021	78.60	78.61	65.90	68.27	68.27	11,227,100
Jul. 01, 2021	76.58	78.66	75.63	78.25	78.25	2,263,000
Jun. 30, 2021	77.76	77.76	75.26	76.03	76.03	2,557,000
Jun. 29, 2021	80.08	80.48	76.58	77.76	77.76	1,874,900
Jun. 28, 2021	78.89	80.88	78.26	80.17	80.17	2,235,900
Jun. 25, 2021	79.69	80.04	77.30	77.50	77.50	3,588,800
Jun. 24, 2021	75.20	79.58	74.30	79.52	79.52	3,542,200
Jun. 23, 2021	72.29	74.73	71.80	73.99	73.99	2,797,500
Jun. 22, 2021	67.88	71.85	66.26	71.69	71.69	3,164,500
Jun. 21, 2021	67.03	68.55	65.57	67.72	67.72	2,015,600
Jun. 18, 2021	69.58	70.58	66.91	67.57	67.57	2,373,100
Jun. 17, 2021	68.50	72.07	68.50	70.02	70.02	2,565,600
Jun. 16, 2021	69.30	70.96	66.89	68.94	68.94	2,378,700
Jun. 15, 2021	72.25	73.03	69.13	69.95	69.95	2,100,500
Jun. 14, 2021	74.41	75.90	71.85	72.18	72.18	2,448,500
Jun. 11, 2021	71.90	74.35	71.26	73.90	73.90	2,295,300
Jun. 10, 2021	71.88	73.30	70.37	71.06	71.06	1,853,200
Jun. 09, 2021	74.00	74.51	71.25	71.89	71.89	2,347,900
Jun. 08, 2021	72.66	74.83	71.61	73.57	73.57	3,275,500
Jun. 07, 2021	67.56	72.02	65.80	71.39	71.39	3,869,000
Jun. 04, 2021	66.96	69.77	66.73	67.77	67.77	2,758,800
Jun. 03, 2021	63.20	68.62	62.81	67.01	67.01	4,463,000
Jun. 02, 2021	69.76	70.38	63.06	65.03	65.03	8,744,000
Jun. 01, 2021	67.01	68.50	64.71	67.71	67.71	4,027,300
May 28, 2021	67.01	67.50	64.95	66.17	66.17	1,764,800
May 27, 2021	64.57	66.63	63.12	66.38	66.38	1,894,700
May 26, 2021	62.48	65.84	62.40	65.57	65.57	2,201,600
May 25, 2021	64.00	64.96	61.35	61.76	61.76	2,393,900
May 24, 2021	63.00	64.88	61.98	63.47	63.47	1,865,000
May 21, 2021	64.24	64.40	61.81	61.87	61.87	1,958,300
May 20, 2021	62.49	63.52	60.51	62.61	62.61	2,222,100
May 19, 2021	57.12	61.29	56.88	61.23	61.23	2,450,800
May 18, 2021	59.91	62.57	58.93	60.27	60.27	2,488,200
May 17, 2021	57.86	59.45	56.77	58.40	58.40	2,051,000
May 14, 2021	57.51	59.97	56.29	59.11	59.11	2,060,000
May 13, 2021	60.00	61.12	55.12	56.77	56.77	3,282,000
May 12, 2021	59.70	62.26	57.48	58.19	58.19	2,561,400
May 11, 2021	53.20	63.92	53.02	62.78	62.78	3,965,200
May 10, 2021	62.68	62.87	59.60	60.06	60.06	3,300,800
May 07, 2021	64.27	66.81	63.16	65.10	65.10	3,673,400
May 06, 2021	66.10	66.39	59.52	61.23	61.23	5,751,100
May 05, 2021	70.18	71.34	66.67	67.62	67.62	2,341,000
May 04, 2021	69.74	70.49	66.63	69.43	69.43	3,415,800
May 03, 2021	75.66	76.00	70.43	71.53	71.53	3,098,500
Apr. 30, 2021	73.73	77.51	72.70	75.43	75.43	3,930,700
Apr. 29, 2021	74.67	74.94	70.90	72.38	72.38	2,141,900
Apr. 28, 2021	74.00	74.60	72.72	73.58	73.58	1,825,400
Apr. 27, 2021	76.50	77.18	74.30	75.15	75.15	1,809,400
Apr. 26, 2021	74.60	77.08	72.84	76.71	76.71	1,795,800
Apr. 23, 2021	73.12	75.33	73.10	74.10	74.10	1,655,300
Apr. 22, 2021	74.69	75.66	70.86	72.61	72.61	3,030,100
Apr. 21, 2021	68.93	73.83	67.27	73.16	73.16	3,726,900
Apr. 20, 2021	71.50	72.78	68.15	69.93	69.93	2,942,700
Apr. 19, 2021	74.00	76.48	70.60	71.85	71.85	3,748,000
Apr. 16, 2021	78.81	79.04	75.16	75.29	75.29	3,353,400
Apr. 15, 2021	87.03	87.65	77.37	78.32	78.32	4,657,300
Apr. 14, 2021	88.47	91.69	83.56	84.10	84.10	2,894,200
Apr. 13, 2021	89.89	93.33	85.21	88.67	88.67	3,601,800
Apr. 12, 2021	86.78	88.50	81.85	88.10	88.10	2,665,800
Apr. 09, 2021	85.35	87.05	83.18	86.69	86.69	2,036,600
Apr. 08, 2021	83.48	89.77	82.79	86.53	86.53	3,947,600
Apr. 07, 2021	84.23	88.14	80.42	81.74	81.74	3,565,000
Apr. 06, 2021	81.69	86.46	81.30	85.25	85.25	2,441,600
Apr. 05, 2021	84.01	85.29	78.31	81.82	81.82	2,839,400
Apr. 01, 2021	84.56	85.34	81.58	82.27	82.27	2,727,300
Mar. 31, 2021	76.29	82.31	75.41	80.36	80.36	3,942,100
Mar. 30, 2021	71.14	75.45	69.33	74.51	74.51	2,889,100
Mar. 29, 2021	74.62	76.25	70.62	71.33	71.33	2,235,400
Mar. 26, 2021	75.39	78.57	72.10	75.66	75.66	2,842,200
Mar. 25, 2021	70.06	76.47	68.51	75.69	75.69	4,798,200
Mar. 24, 2021	87.69	87.92	72.25	73.51	73.51	6,205,600
Mar. 23, 2021	89.35	93.95	83.67	85.29	85.29	5,535,400
Mar. 22, 2021	83.77	91.39	81.55	89.35	89.35	5,372,600
Mar. 19, 2021	77.01	82.77	76.92	81.00	81.00	3,930,400
Mar. 18, 2021	80.00	82.67	76.44	77.03	77.03	3,313,600
Mar. 17, 2021	75.67	84.77	73.02	82.67	82.67	4,615,500
Mar. 16, 2021	85.43	85.96	76.55	79.51	79.51	4,070,400
Mar. 15, 2021	87.10	87.39	82.62	84.26	84.26	2,778,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,329.73-36.12(-0.18%)

S&P 5004,402.66-20.49(-0.46%)

DOW34,792.67-323.73(-0.92%)

CAD/USD0.7978+0.0005(+0.07%)

CRUDE OIL68.32+0.17(+0.25%)

BTC-CAD49,927.63+1,436.04(+2.96%)

Digital Turbine, Inc. (APPS)

S&P/TSX
20,329.73
-36.12(-0.18%)

S&P 500
4,402.66
-20.49(-0.46%)

DOW
34,792.67
-323.73(-0.92%)

CAD/USD
0.7978
+0.0005(+0.07%)

CRUDE OIL
68.32
+0.17(+0.25%)

BTC-CAD
49,927.63
+1,436.04(+2.96%)