APPS - Digital Turbine, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 06, 2019 | 8.31 | 8.49 | 8.28 | 8.35 | 8.35 | 1,388,910 |
| Dec. 05, 2019 | 8.33 | 8.47 | 8.24 | 8.30 | 8.30 | 1,264,600 |
| Dec. 04, 2019 | 8.30 | 8.39 | 8.05 | 8.26 | 8.26 | 1,883,200 |
| Dec. 03, 2019 | 8.20 | 8.56 | 8.08 | 8.26 | 8.26 | 4,912,400 |
| Dec. 02, 2019 | 9.00 | 9.02 | 8.37 | 8.54 | 8.54 | 3,527,900 |
| Nov. 29, 2019 | 8.60 | 9.13 | 8.60 | 8.88 | 8.88 | 2,465,400 |
| Nov. 27, 2019 | 8.29 | 8.77 | 8.25 | 8.63 | 8.63 | 2,520,800 |
| Nov. 26, 2019 | 8.09 | 8.34 | 7.97 | 8.24 | 8.24 | 2,613,200 |
| Nov. 25, 2019 | 8.44 | 8.53 | 8.03 | 8.08 | 8.08 | 2,430,800 |
| Nov. 22, 2019 | 8.47 | 8.52 | 8.13 | 8.37 | 8.37 | 1,579,500 |
| Nov. 21, 2019 | 8.47 | 8.60 | 8.34 | 8.43 | 8.43 | 1,347,700 |
| Nov. 20, 2019 | 8.31 | 8.73 | 8.30 | 8.40 | 8.40 | 2,394,200 |
| Nov. 19, 2019 | 8.32 | 8.54 | 8.09 | 8.39 | 8.39 | 2,563,200 |
| Nov. 18, 2019 | 7.97 | 8.37 | 7.77 | 8.21 | 8.21 | 2,635,500 |
| Nov. 15, 2019 | 8.20 | 8.22 | 7.71 | 7.96 | 7.96 | 2,439,800 |
| Nov. 14, 2019 | 8.11 | 8.35 | 7.92 | 8.07 | 8.07 | 2,425,400 |
| Nov. 13, 2019 | 8.32 | 8.51 | 8.02 | 8.21 | 8.21 | 3,196,000 |
| Nov. 12, 2019 | 7.45 | 8.33 | 7.37 | 8.29 | 8.29 | 7,003,200 |
| Nov. 11, 2019 | 7.20 | 7.37 | 6.93 | 7.33 | 7.33 | 2,818,200 |
| Nov. 08, 2019 | 6.85 | 7.15 | 6.85 | 7.07 | 7.07 | 1,932,700 |
| Nov. 07, 2019 | 6.88 | 6.93 | 6.63 | 6.86 | 6.86 | 1,622,300 |
| Nov. 06, 2019 | 6.88 | 6.98 | 6.77 | 6.88 | 6.88 | 1,185,500 |
| Nov. 05, 2019 | 7.07 | 7.09 | 6.31 | 6.83 | 6.83 | 4,372,100 |
| Nov. 04, 2019 | 7.12 | 7.29 | 7.02 | 7.11 | 7.11 | 1,860,300 |
| Nov. 01, 2019 | 7.00 | 7.26 | 6.95 | 7.04 | 7.04 | 1,406,700 |
| Oct. 31, 2019 | 7.17 | 7.28 | 6.82 | 6.99 | 6.99 | 2,129,400 |
| Oct. 30, 2019 | 7.58 | 7.60 | 6.84 | 7.20 | 7.20 | 2,938,400 |
| Oct. 29, 2019 | 7.60 | 7.78 | 7.45 | 7.52 | 7.52 | 2,091,300 |
| Oct. 28, 2019 | 7.25 | 7.57 | 7.24 | 7.52 | 7.52 | 1,737,200 |
| Oct. 25, 2019 | 7.12 | 7.37 | 7.04 | 7.23 | 7.23 | 1,324,400 |
| Oct. 24, 2019 | 7.10 | 7.37 | 6.91 | 7.20 | 7.20 | 2,282,800 |
| Oct. 23, 2019 | 6.89 | 7.23 | 6.81 | 6.98 | 6.98 | 1,607,700 |
| Oct. 22, 2019 | 6.82 | 7.28 | 6.75 | 6.79 | 6.79 | 2,247,100 |
| Oct. 21, 2019 | 6.55 | 6.88 | 6.53 | 6.76 | 6.76 | 1,440,000 |
| Oct. 18, 2019 | 6.54 | 6.63 | 6.30 | 6.56 | 6.56 | 1,191,000 |
| Oct. 17, 2019 | 6.42 | 6.66 | 6.40 | 6.59 | 6.59 | 1,110,800 |
| Oct. 16, 2019 | 6.54 | 6.54 | 6.25 | 6.43 | 6.43 | 1,127,500 |
| Oct. 15, 2019 | 6.45 | 6.66 | 6.45 | 6.60 | 6.60 | 1,084,100 |
| Oct. 14, 2019 | 6.45 | 6.55 | 6.32 | 6.41 | 6.41 | 511,000 |
| Oct. 11, 2019 | 6.36 | 6.55 | 6.25 | 6.42 | 6.42 | 1,124,400 |
| Oct. 10, 2019 | 6.27 | 6.43 | 6.11 | 6.23 | 6.23 | 1,666,600 |
| Oct. 09, 2019 | 6.24 | 6.40 | 6.23 | 6.30 | 6.30 | 778,400 |
| Oct. 08, 2019 | 6.29 | 6.36 | 6.03 | 6.20 | 6.20 | 1,336,500 |
| Oct. 07, 2019 | 6.42 | 6.54 | 6.28 | 6.40 | 6.40 | 1,323,700 |
| Oct. 04, 2019 | 6.36 | 6.48 | 6.20 | 6.47 | 6.47 | 967,500 |
| Oct. 03, 2019 | 6.05 | 6.32 | 5.99 | 6.31 | 6.31 | 1,198,300 |
| Oct. 02, 2019 | 6.28 | 6.28 | 5.95 | 6.05 | 6.05 | 2,066,400 |
| Oct. 01, 2019 | 6.46 | 6.66 | 6.28 | 6.36 | 6.36 | 1,552,300 |
| Sep. 30, 2019 | 6.12 | 6.51 | 6.12 | 6.45 | 6.45 | 2,107,400 |
| Sep. 27, 2019 | 6.69 | 6.79 | 5.78 | 6.26 | 6.26 | 3,202,400 |
| Sep. 26, 2019 | 6.80 | 6.93 | 6.54 | 6.69 | 6.69 | 1,074,300 |
| Sep. 25, 2019 | 6.59 | 6.84 | 6.42 | 6.79 | 6.79 | 1,673,800 |
| Sep. 24, 2019 | 7.18 | 7.33 | 6.61 | 6.65 | 6.65 | 2,471,500 |
| Sep. 23, 2019 | 6.99 | 7.26 | 6.96 | 7.11 | 7.11 | 2,101,100 |
| Sep. 20, 2019 | 6.76 | 6.96 | 6.72 | 6.95 | 6.95 | 2,094,700 |
| Sep. 19, 2019 | 6.71 | 6.91 | 6.71 | 6.77 | 6.77 | 1,243,900 |
| Sep. 18, 2019 | 6.92 | 6.98 | 6.50 | 6.70 | 6.70 | 1,810,900 |
| Sep. 17, 2019 | 6.83 | 7.08 | 6.83 | 6.94 | 6.94 | 1,480,100 |
| Sep. 16, 2019 | 6.56 | 6.93 | 6.45 | 6.80 | 6.80 | 1,384,800 |
| Sep. 13, 2019 | 6.70 | 6.84 | 6.61 | 6.66 | 6.66 | 1,059,900 |
| Sep. 12, 2019 | 6.81 | 6.92 | 6.71 | 6.76 | 6.76 | 1,702,800 |
| Sep. 11, 2019 | 6.38 | 6.83 | 6.35 | 6.70 | 6.70 | 2,327,900 |
| Sep. 10, 2019 | 6.73 | 6.75 | 6.30 | 6.39 | 6.39 | 3,635,600 |
| Sep. 09, 2019 | 7.28 | 7.28 | 6.13 | 6.81 | 6.81 | 5,164,200 |
| Sep. 06, 2019 | 7.50 | 7.50 | 7.26 | 7.27 | 7.27 | 1,099,000 |
| Sep. 05, 2019 | 7.43 | 7.52 | 7.28 | 7.47 | 7.47 | 1,890,800 |
| Sep. 04, 2019 | 7.50 | 7.69 | 7.25 | 7.36 | 7.36 | 2,097,500 |
| Sep. 03, 2019 | 7.56 | 7.63 | 7.26 | 7.40 | 7.40 | 1,973,100 |
| Aug. 30, 2019 | 7.61 | 7.82 | 7.41 | 7.61 | 7.61 | 2,145,600 |
| Aug. 29, 2019 | 7.40 | 7.84 | 7.35 | 7.53 | 7.53 | 3,363,000 |
| Aug. 28, 2019 | 7.14 | 7.38 | 6.95 | 7.32 | 7.32 | 1,519,200 |
| Aug. 27, 2019 | 7.30 | 7.42 | 6.85 | 7.22 | 7.22 | 2,700,000 |
| Aug. 26, 2019 | 7.47 | 7.52 | 7.21 | 7.31 | 7.31 | 1,743,400 |
| Aug. 23, 2019 | 7.45 | 7.73 | 7.15 | 7.22 | 7.22 | 3,303,200 |
| Aug. 22, 2019 | 7.66 | 7.81 | 7.14 | 7.48 | 7.48 | 4,318,800 |
| Aug. 21, 2019 | 6.96 | 7.62 | 6.77 | 7.47 | 7.47 | 5,604,300 |
| Aug. 20, 2019 | 6.59 | 6.90 | 6.47 | 6.84 | 6.84 | 2,130,000 |
| Aug. 19, 2019 | 6.90 | 6.96 | 6.42 | 6.59 | 6.59 | 2,158,900 |
| Aug. 16, 2019 | 6.10 | 6.63 | 6.08 | 6.52 | 6.52 | 3,677,300 |
| Aug. 15, 2019 | 6.42 | 6.64 | 5.82 | 5.95 | 5.95 | 4,164,400 |
| Aug. 14, 2019 | 6.75 | 6.93 | 6.23 | 6.36 | 6.36 | 3,725,100 |
| Aug. 13, 2019 | 6.77 | 6.98 | 6.68 | 6.89 | 6.89 | 3,448,700 |
| Aug. 12, 2019 | 6.23 | 6.69 | 6.17 | 6.57 | 6.57 | 3,923,600 |
| Aug. 09, 2019 | 5.83 | 6.39 | 5.83 | 6.33 | 6.33 | 4,505,300 |
| Aug. 08, 2019 | 5.62 | 5.98 | 5.52 | 5.77 | 5.77 | 2,317,600 |
| Aug. 07, 2019 | 5.49 | 5.61 | 5.27 | 5.58 | 5.58 | 1,178,000 |
| Aug. 06, 2019 | 6.00 | 6.02 | 5.03 | 5.53 | 5.53 | 4,064,000 |
| Aug. 05, 2019 | 5.60 | 5.70 | 5.43 | 5.66 | 5.66 | 3,104,900 |
| Aug. 02, 2019 | 5.57 | 5.72 | 5.44 | 5.58 | 5.58 | 1,631,300 |
| Aug. 01, 2019 | 5.45 | 5.77 | 5.45 | 5.58 | 5.58 | 1,896,300 |
| Jul. 31, 2019 | 5.70 | 5.71 | 5.28 | 5.43 | 5.43 | 1,539,900 |
| Jul. 30, 2019 | 5.39 | 5.76 | 5.30 | 5.58 | 5.58 | 1,937,600 |
| Jul. 29, 2019 | 5.23 | 5.42 | 5.06 | 5.40 | 5.40 | 1,529,500 |
| Jul. 26, 2019 | 5.29 | 5.35 | 5.20 | 5.22 | 5.22 | 700,200 |
| Jul. 25, 2019 | 5.44 | 5.48 | 5.16 | 5.24 | 5.24 | 1,040,200 |
| Jul. 24, 2019 | 5.10 | 5.48 | 5.10 | 5.46 | 5.46 | 1,813,000 |
| Jul. 23, 2019 | 4.99 | 5.09 | 4.81 | 5.08 | 5.08 | 1,003,000 |
| Jul. 22, 2019 | 5.08 | 5.11 | 4.58 | 4.94 | 4.94 | 2,680,500 |
| Jul. 19, 2019 | 5.21 | 5.24 | 5.04 | 5.05 | 5.05 | 1,229,100 |
| Jul. 18, 2019 | 5.22 | 5.26 | 5.15 | 5.21 | 5.21 | 888,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...