Canada markets open in 2 hours 46 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.19-0.28 (-1.60%)
At close: 04:00PM EDT
16.90 -0.29 (-1.69%)
Pre-Market: 06:35AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202217.4417.8416.8817.1917.193,054,100
Jun 30, 202217.4217.8616.9017.4717.473,529,700
Jun 29, 202217.2918.2616.9717.9817.984,710,100
Jun 28, 202217.6018.0516.8417.0017.0021,158,400
Jun 27, 202218.0018.2017.4217.6117.615,435,000
Jun 24, 202216.8117.4516.6217.3417.343,760,200
Jun 23, 202215.8016.7015.4816.5916.592,540,400
Jun 22, 202215.0616.0315.0415.7515.752,675,500
Jun 21, 202215.9916.2715.3715.4115.413,240,100
Jun 17, 202215.0615.7614.9515.4815.482,747,300
Jun 16, 202215.3515.6014.4314.9414.943,864,200
Jun 15, 202215.4216.4715.1716.1516.153,646,400
Jun 14, 202215.7115.8915.0615.3715.373,410,300
Jun 13, 202216.2516.7215.4215.5015.504,875,000
Jun 10, 202218.3818.8817.1317.2117.215,347,900
Jun 09, 202219.9320.0918.9018.9618.963,759,600
Jun 08, 202220.5320.9820.0420.1920.193,492,900
Jun 07, 202219.6520.7819.5720.6420.644,045,900
Jun 06, 202221.0421.1219.4620.1520.155,801,400
Jun 03, 202221.0021.5319.9420.7220.725,889,300
Jun 02, 202219.4922.2819.3521.6421.648,346,900
Jun 01, 202221.4822.5019.2119.6819.6826,338,600
May 31, 202226.9827.0325.0125.4325.434,824,500
May 27, 202225.3526.6725.3526.6626.662,412,800
May 26, 202223.2225.4122.9025.0425.042,826,600
May 25, 202222.1023.8722.0223.6523.652,877,500
May 24, 202224.1624.1921.4322.1522.154,004,500
May 23, 202225.3025.9024.3725.5125.512,597,900
May 20, 202226.9627.1824.5225.4825.483,880,400
May 19, 202225.2527.8625.0626.3826.382,886,200
May 18, 202226.3127.3925.0225.2825.282,317,600
May 17, 202226.9527.6625.5127.2127.212,721,200
May 16, 202226.7127.8425.5625.7425.742,265,100
May 13, 202225.0728.1625.0027.3927.395,265,200
May 12, 202222.0924.7921.6023.8923.894,409,300
May 11, 202224.7126.1122.8622.9822.984,219,100
May 10, 202227.2127.6724.3625.3025.303,525,900
May 09, 202227.9928.6525.5526.0526.053,680,300
May 06, 202230.7431.0028.5929.2929.292,963,700
May 05, 202233.6933.7230.6231.2331.232,427,100
May 04, 202233.0734.7231.0534.4634.462,251,700
May 03, 202232.6933.6532.0232.8632.861,171,400
May 02, 202231.6532.8130.8132.8032.801,583,700
Apr 29, 202233.0034.6831.5031.6531.651,508,800
Apr 28, 202232.1933.8830.6333.3933.392,435,800
Apr 27, 202231.8633.3631.0531.1431.142,097,500
Apr 26, 202233.4033.5632.0132.2032.201,609,400
Apr 25, 202232.1934.2732.0034.0134.011,982,200
Apr 22, 202233.7434.5532.2732.6532.651,819,000
Apr 21, 202236.6137.3633.4533.6433.642,264,500
Apr 20, 202237.5037.6835.8535.8535.851,657,200
Apr 19, 202236.0037.9635.5537.5237.521,703,100
Apr 18, 202236.9236.9235.1835.9235.921,975,500
Apr 14, 202239.1739.1736.9636.9836.981,764,100
Apr 13, 202238.7939.7938.0239.4839.481,456,000
Apr 12, 202240.1941.7138.3138.7538.752,489,100
Apr 11, 202237.9339.6437.2538.8338.831,887,300
Apr 08, 202239.9340.0438.1338.8238.821,959,700
Apr 07, 202240.0041.2138.4040.2540.251,960,800
Apr 06, 202241.4341.9039.3240.0740.072,526,500
Apr 05, 202246.2946.8442.6642.7242.722,578,400
Apr 04, 202244.6046.5244.6046.3546.351,814,900
Apr 01, 202244.1245.5043.4644.4344.431,667,400
Mar 31, 202245.2946.4543.7143.8143.811,790,900
Mar 30, 202245.9047.3044.5145.1145.111,768,800
Mar 29, 202244.1647.4743.7346.9746.972,746,100
Mar 28, 202242.5343.3441.6543.0443.042,331,200
Mar 25, 202243.9544.2341.0542.1342.131,653,500
Mar 24, 202242.6143.7641.5143.6743.671,767,000
Mar 23, 202242.5544.7341.5942.4042.401,924,400
Mar 22, 202242.0044.3842.0043.4343.432,034,100
Mar 21, 202242.8843.4640.8741.9141.912,713,000
Mar 18, 202240.3443.2040.0943.0443.043,440,100
Mar 17, 202237.2840.9037.0640.7340.732,851,200
Mar 16, 202233.7238.2233.7238.1838.185,492,000
Mar 15, 202231.5932.7630.7532.5832.583,490,500
Mar 14, 202234.3734.4530.6131.5131.516,782,500
Mar 11, 202238.6239.0034.7334.8734.874,557,800
Mar 10, 202238.2438.8837.3238.2538.252,322,100
Mar 09, 202237.4240.2536.5039.3339.335,791,900
Mar 08, 202236.6937.1934.3835.8935.895,248,100
Mar 07, 202240.8941.5836.0736.1436.144,215,500
Mar 04, 202244.6645.1440.2940.7240.723,116,500
Mar 03, 202246.6046.7343.8444.4044.402,444,300
Mar 02, 202247.5647.5645.0546.4646.462,384,000
Mar 01, 202248.8448.8446.6747.0447.042,616,700
Feb 28, 202247.9349.3047.2548.4848.483,124,400
Feb 25, 202246.8947.9245.3447.8947.892,717,800
Feb 24, 202239.5646.9639.2146.8846.886,031,900
Feb 23, 202244.4945.2742.7142.8342.832,855,700
Feb 22, 202245.4446.7643.5444.0244.025,913,800
Feb 18, 202248.4549.7346.2646.5546.555,005,700
Feb 17, 202249.7451.8148.1148.4548.455,013,100
Feb 16, 202252.0052.4246.3550.3950.3910,951,100
Feb 15, 202253.5155.6852.7555.6155.613,962,700
Feb 14, 202249.0153.2548.7752.0052.005,583,800
Feb 11, 202250.0852.5948.4549.1349.134,986,300
Feb 10, 202248.2952.8748.0850.3850.387,268,000
Feb 09, 202246.4750.0543.1150.0550.057,640,600
Feb 08, 202243.4946.1143.2445.9845.985,232,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...