Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3700+0.0500 (+2.16%)
At close: 04:00PM EDT
2.3500 -0.02 (-0.84%)
After hours: 07:55PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.41002.42002.30002.37002.37001,011,000
Jul 25, 20242.18002.42002.15002.32002.32001,622,100
Jul 24, 20242.35002.42002.17002.18002.18001,501,000
Jul 23, 20242.27002.37002.17002.36002.36001,634,300
Jul 22, 20242.19002.26002.12002.25002.25001,045,400
Jul 19, 20242.18002.25002.11002.17002.17001,435,600
Jul 18, 20242.42002.44002.22002.22002.22002,561,900
Jul 17, 20242.40002.50002.30002.39002.39003,168,500
Jul 16, 20242.10002.48002.10002.47002.47004,236,900
Jul 15, 20242.17002.18002.06002.07002.07002,184,300
Jul 12, 20242.10002.25002.09002.13002.13004,015,200
Jul 11, 20241.75002.03001.75002.00002.00003,323,100
Jul 10, 20241.79001.83001.66001.67001.67001,137,600
Jul 09, 20241.74001.79001.64001.78001.78001,344,400
Jul 08, 20241.71001.80001.67001.75001.75001,465,800
Jul 05, 20241.67001.77001.63001.69001.69001,625,500
Jul 03, 20241.68001.71001.64001.67001.6700643,200
Jul 02, 20241.68001.71001.57001.68001.68001,325,700
Jul 01, 20241.65001.72001.63001.69001.69002,221,100
Jun 28, 20241.53001.67001.52001.66001.66005,064,400
Jun 27, 20241.40001.50001.39001.49001.49001,012,000
Jun 26, 20241.43001.45001.40001.42001.4200931,900
Jun 25, 20241.50001.50001.43001.43001.43001,372,100
Jun 24, 20241.43001.58001.43001.51001.51001,942,400
Jun 21, 20241.42001.47001.40001.46001.46001,773,200
Jun 20, 20241.44001.45001.39001.41001.41001,512,000
Jun 18, 20241.50001.52001.43001.44001.44002,362,400
Jun 17, 20241.47001.54001.47001.52001.52001,246,500
Jun 14, 20241.51001.53001.46001.47001.47002,091,300
Jun 13, 20241.64001.64001.52001.54001.54001,550,600
Jun 12, 20241.64001.79001.61001.61001.61003,097,400
Jun 11, 20241.50001.60001.45001.58001.58002,307,600
Jun 10, 20241.58001.59001.50001.51001.51002,480,100
Jun 07, 20241.64001.65001.57001.60001.60002,436,600
Jun 06, 20241.70001.71001.64001.65001.65001,657,900
Jun 05, 20241.61001.70001.57001.70001.70001,617,500
Jun 04, 20241.73001.73001.60001.61001.61002,557,700
Jun 03, 20241.93002.02001.72001.75001.75003,845,300
May 31, 20241.95002.18001.87001.89001.89005,045,900
May 30, 20241.87001.96001.80001.94001.94002,605,100
May 29, 20242.00002.07001.80001.86001.86007,524,500
May 28, 20242.16002.34002.12002.24002.24004,449,000
May 24, 20242.19002.25002.11002.14002.14001,562,100
May 23, 20242.35002.35002.13002.19002.19003,132,900
May 22, 20242.30002.36002.30002.34002.34001,268,500
May 21, 20242.35002.42002.27002.34002.34001,167,400
May 20, 20242.47002.54002.33002.37002.37001,333,400
May 17, 20242.61002.61002.46002.49002.49001,469,500
May 16, 20242.56002.63002.51002.59002.59001,322,600
May 15, 20242.45002.61002.40002.56002.56002,675,500
May 14, 20242.38002.54002.33002.36002.36002,091,100
May 13, 20242.16002.35002.16002.33002.33001,435,100
May 10, 20242.27002.30002.13002.15002.15001,180,000
May 09, 20242.14002.29002.13002.24002.24001,474,800
May 08, 20242.12002.18002.11002.13002.13001,020,800
May 07, 20242.13002.17002.11002.16002.16001,371,200
May 06, 20242.10002.14002.08002.09002.09001,649,800
May 03, 20242.10002.19001.99002.06002.06001,136,600
May 02, 20241.99002.04001.92002.02002.0200973,700
May 01, 20241.91002.01001.89001.94001.9400923,400
Apr 30, 20241.92002.04001.89001.91001.91001,388,200
Apr 29, 20241.85001.98001.85001.96001.96001,566,100
Apr 26, 20241.86001.89001.82001.82001.8200867,100
Apr 25, 20241.88001.89001.82001.82001.82001,089,600
Apr 24, 20241.95001.97001.87001.92001.92001,411,600
Apr 23, 20241.86002.09001.85001.94001.94001,754,900
Apr 22, 20241.88001.92001.80001.86001.86001,270,200
Apr 19, 20241.88001.91001.81001.85001.85001,580,900
Apr 18, 20241.88002.03001.84001.91001.91001,953,100
Apr 17, 20241.81001.93001.81001.86001.86001,900,700
Apr 16, 20241.87001.87001.78001.79001.79002,146,300
Apr 15, 20241.85001.88001.78001.87001.87002,486,100
Apr 12, 20242.03002.05001.87001.87001.87002,286,500
Apr 11, 20242.04002.11002.01002.04002.04001,587,900
Apr 10, 20242.10002.13002.01002.05002.05002,006,300
Apr 09, 20242.18002.28002.15002.17002.17001,741,700
Apr 08, 20242.18002.20002.10002.15002.15002,318,700
Apr 05, 20242.26002.27002.15002.17002.17001,716,000
Apr 04, 20242.35002.43002.24002.25002.25001,629,700
Apr 03, 20242.34002.37002.27002.30002.30001,680,800
Apr 02, 20242.39002.39002.29002.36002.36001,931,800
Apr 01, 20242.62002.63002.41002.42002.42001,556,300
Mar 28, 20242.61002.75002.60002.62002.62001,641,100
Mar 27, 20242.51002.62002.47002.61002.61001,632,100
Mar 26, 20242.58002.66002.47002.47002.47001,951,000
Mar 25, 20242.55002.62002.52002.57002.57002,138,800
Mar 22, 20242.78002.79002.55002.56002.56002,545,700
Mar 21, 20242.87002.94002.75002.78002.78002,390,500
Mar 20, 20242.81002.89002.71002.85002.85002,418,400
Mar 19, 20242.76002.85002.72002.82002.82003,243,500
Mar 18, 20242.96002.96002.76002.82002.82003,278,800
Mar 15, 20242.77003.05002.77002.96002.960023,277,000
Mar 14, 20242.98002.99002.74002.80002.80004,402,000
Mar 13, 20243.00003.14002.95002.98002.98002,886,800
Mar 12, 20243.13003.13002.94003.00003.00002,640,400
Mar 11, 20243.09003.16003.03003.11003.11002,171,400
Mar 08, 20243.12003.28003.08003.10003.10002,771,700
Mar 07, 20243.07003.16002.99003.07003.07002,261,500
Mar 06, 20243.07003.13002.93003.05003.05003,916,600
Mar 05, 20243.16003.16002.94003.03003.03004,511,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...