Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

71.85-3.44 (-4.57%)

At close: 4:00PM EDT

72.06 +0.21 (0.29%)
After hours: 7:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 19, 2021	74.00	76.48	70.60	71.85	71.85	3,741,900
Apr. 16, 2021	78.81	79.04	75.16	75.29	75.29	3,347,900
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	2,032,700
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	2,836,300
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	3,927,800
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	4,595,600
Mar. 16, 2021	85.43	85.96	76.55	79.51	79.51	4,044,900
Mar. 15, 2021	87.10	87.39	82.62	84.26	84.26	2,778,300
Mar. 12, 2021	80.32	89.28	79.00	87.20	87.20	4,314,200
Mar. 11, 2021	80.99	87.08	78.60	86.98	86.98	5,448,600
Mar. 10, 2021	74.00	83.30	74.00	75.89	75.89	6,211,400
Mar. 09, 2021	66.08	73.87	64.56	71.51	71.51	5,899,100
Mar. 08, 2021	74.81	76.20	61.80	61.92	61.92	6,764,400
Mar. 05, 2021	79.86	81.15	66.00	74.00	74.00	8,501,500
Mar. 04, 2021	87.34	91.95	75.58	78.82	78.82	6,650,500
Mar. 03, 2021	94.20	95.84	86.80	90.67	90.67	3,968,700
Mar. 02, 2021	95.00	102.56	92.50	93.02	93.02	6,059,700
Mar. 01, 2021	87.00	95.46	84.25	94.74	94.74	6,005,100
Feb. 26, 2021	76.78	85.76	72.25	82.57	82.57	6,163,400
Feb. 25, 2021	78.44	81.67	70.60	72.38	72.38	4,954,800
Feb. 24, 2021	81.40	82.19	77.42	79.01	79.01	3,229,000
Feb. 23, 2021	72.13	82.37	66.00	82.00	82.00	5,858,300
Feb. 22, 2021	82.41	84.25	77.38	78.13	78.13	2,973,900
Feb. 19, 2021	82.47	88.19	81.81	84.97	84.97	3,306,700
Feb. 18, 2021	79.00	81.67	76.50	79.93	79.93	3,128,900
Feb. 17, 2021	80.47	86.19	78.24	82.51	82.51	3,367,500
Feb. 16, 2021	87.00	87.87	82.12	82.96	82.96	2,679,600
Feb. 12, 2021	86.00	90.90	84.56	85.59	85.59	2,776,100
Feb. 11, 2021	90.45	90.85	84.38	86.72	86.72	2,384,200
Feb. 10, 2021	94.90	94.90	82.10	88.85	88.85	4,392,600
Feb. 09, 2021	87.63	97.70	87.15	92.03	92.03	3,660,500
Feb. 08, 2021	90.20	91.29	84.17	90.99	90.99	4,206,100
Feb. 05, 2021	76.80	88.20	76.69	88.08	88.08	6,365,900
Feb. 04, 2021	75.90	84.15	70.51	77.19	77.19	14,503,100
Feb. 03, 2021	64.78	64.80	62.19	64.44	64.44	3,468,300
Feb. 02, 2021	61.25	64.12	59.84	63.76	63.76	2,517,900
Feb. 01, 2021	59.18	60.19	57.22	59.80	59.80	2,060,700
Jan. 29, 2021	60.23	62.30	56.81	57.21	57.21	2,506,200
Jan. 28, 2021	59.80	62.76	59.55	61.08	61.08	1,895,200
Jan. 27, 2021	58.44	61.85	54.01	58.00	58.00	3,949,200
Jan. 26, 2021	64.50	65.25	61.32	61.94	61.94	1,968,500
Jan. 25, 2021	68.45	70.40	60.19	64.70	64.70	3,812,400
Jan. 22, 2021	60.60	67.98	60.31	67.93	67.93	2,830,900
Jan. 21, 2021	64.51	65.00	61.32	62.01	62.01	2,517,800
Jan. 20, 2021	58.83	65.12	57.77	64.37	64.37	4,956,200
Jan. 19, 2021	57.38	58.45	55.42	58.07	58.07	2,639,100
Jan. 15, 2021	59.50	59.80	54.38	55.99	55.99	3,260,000
Jan. 14, 2021	58.25	60.86	57.53	59.97	59.97	2,815,900
Jan. 13, 2021	55.64	59.66	55.25	57.62	57.62	4,027,600
Jan. 12, 2021	51.45	55.00	49.96	54.85	54.85	2,729,200
Jan. 11, 2021	49.80	52.97	49.17	50.64	50.64	1,762,800
Jan. 08, 2021	53.58	54.69	51.11	52.11	52.11	2,640,700
Jan. 07, 2021	50.13	52.62	50.10	51.57	51.57	2,269,600
Jan. 06, 2021	50.00	50.74	47.78	49.09	49.09	3,511,000
Jan. 05, 2021	51.70	53.46	51.20	51.61	51.61	2,467,200
Jan. 04, 2021	57.42	57.93	51.12	52.32	52.32	3,092,000
Dec. 31, 2020	57.84	58.10	55.69	56.56	56.56	1,908,900
Dec. 30, 2020	53.85	57.74	53.60	56.86	56.86	2,304,800
Dec. 29, 2020	55.21	55.51	51.15	52.87	52.87	3,236,600
Dec. 28, 2020	59.58	59.72	55.11	55.64	55.64	2,581,600
Dec. 24, 2020	57.97	59.22	57.01	58.58	58.58	1,580,200
Dec. 23, 2020	59.70	60.35	56.65	56.86	56.86	3,044,900
Dec. 22, 2020	58.50	61.24	58.22	59.71	59.71	3,782,800
Dec. 21, 2020	54.96	58.50	54.15	58.49	58.49	4,462,800
Dec. 18, 2020	54.40	58.78	52.66	57.44	57.44	7,396,800
Dec. 17, 2020	50.77	53.80	49.85	53.47	53.47	6,251,600
Dec. 16, 2020	48.47	50.20	47.63	48.74	48.74	3,740,000
Dec. 15, 2020	47.33	48.64	45.41	48.02	48.02	3,561,000
Dec. 14, 2020	45.07	47.94	44.52	46.93	46.93	5,097,500
Dec. 11, 2020	42.76	44.18	41.83	43.55	43.55	2,287,500
Dec. 10, 2020	40.24	42.84	39.40	42.68	42.68	2,565,400
Dec. 09, 2020	43.88	45.10	40.01	41.42	41.42	3,224,000
Dec. 08, 2020	43.09	44.28	42.76	43.99	43.99	2,258,100
Dec. 07, 2020	43.06	44.47	43.00	43.33	43.33	2,041,400
Dec. 04, 2020	42.40	43.59	41.33	42.95	42.95	2,436,700
Dec. 03, 2020	41.39	43.32	41.12	42.21	42.21	2,366,700
Dec. 02, 2020	42.50	42.50	38.10	41.05	41.05	5,081,200
Dec. 01, 2020	45.26	45.92	43.02	44.57	44.57	5,413,400
Nov. 30, 2020	41.45	45.68	40.75	44.98	44.98	10,992,200
Nov. 27, 2020	39.22	40.91	38.61	40.42	40.42	2,703,600
Nov. 25, 2020	38.30	39.46	37.54	38.96	38.96	3,118,800
Nov. 24, 2020	40.42	40.70	36.54	37.85	37.85	6,047,600
Nov. 23, 2020	40.95	41.95	38.80	41.47	41.47	3,729,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,204.42-146.90(-0.76%)

S&P 5004,163.26-22.21(-0.53%)

DOW34,077.63-123.04(-0.36%)

Digital Turbine, Inc. (APPS)

S&P/TSX
19,204.42
-146.90(-0.76%)

S&P 500
4,163.26
-22.21(-0.53%)

DOW
34,077.63
-123.04(-0.36%)