Canada markets open in 9 hours 18 minutes

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.99-3.98 (-6.64%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202159.5059.8054.3855.9955.993,255,100
Jan. 14, 202158.2560.8657.5359.9759.972,815,900
Jan. 13, 202155.6459.6655.2557.6257.624,027,600
Jan. 12, 202151.4555.0049.9654.8554.852,729,200
Jan. 11, 202149.8052.9749.1750.6450.641,762,800
Jan. 08, 202153.5854.6951.1152.1152.112,636,900
Jan. 07, 202150.1352.6250.1051.5751.572,269,600
Jan. 06, 202150.0050.7447.7849.0949.093,511,000
Jan. 05, 202151.7053.4651.2051.6151.612,467,200
Jan. 04, 202157.4257.9351.1252.3252.323,092,000
Dec. 31, 202057.8458.1055.6956.5656.561,905,900
Dec. 30, 202053.8557.7453.6056.8656.862,304,800
Dec. 29, 202055.2155.5151.1552.8752.873,236,600
Dec. 28, 202059.5859.7255.1155.6455.642,581,600
Dec. 24, 202057.9759.2257.0158.5858.581,580,200
Dec. 23, 202059.7060.3556.6556.8656.863,044,900
Dec. 22, 202058.5061.2458.2259.7159.713,782,800
Dec. 21, 202054.9658.5054.1558.4958.494,462,800
Dec. 18, 202054.4058.7852.6657.4457.447,396,800
Dec. 17, 202050.7753.8049.8553.4753.476,251,600
Dec. 16, 202048.4750.2047.6348.7448.743,740,000
Dec. 15, 202047.3348.6445.4148.0248.023,561,000
Dec. 14, 202045.0747.9444.5246.9346.935,097,500
Dec. 11, 202042.7644.1841.8343.5543.552,287,500
Dec. 10, 202040.2442.8439.4042.6842.682,565,400
Dec. 09, 202043.8845.1040.0141.4241.423,224,000
Dec. 08, 202043.0944.2842.7643.9943.992,258,100
Dec. 07, 202043.0644.4743.0043.3343.332,041,400
Dec. 04, 202042.4043.5941.3342.9542.952,436,700
Dec. 03, 202041.3943.3241.1242.2142.212,366,700
Dec. 02, 202042.5042.5038.1041.0541.055,081,200
Dec. 01, 202045.2645.9243.0244.5744.575,413,400
Nov. 30, 202041.4545.6840.7544.9844.9810,992,200
Nov. 27, 202039.2240.9138.6140.4240.422,703,600
Nov. 25, 202038.3039.4637.5438.9638.963,118,800
Nov. 24, 202040.4240.7036.5437.8537.856,047,600
Nov. 23, 202040.9541.9538.8041.4741.473,729,400
Nov. 20, 202038.4441.1137.8040.1940.194,137,500
Nov. 19, 202036.6037.8635.8537.5437.542,631,600
Nov. 18, 202038.1640.4235.4435.7635.767,384,500
Nov. 17, 202036.6437.1835.3236.7736.772,093,300
Nov. 16, 202036.5037.5035.8036.6436.642,414,900
Nov. 13, 202036.9638.3336.0737.2737.273,039,900
Nov. 12, 202035.8238.2035.5035.8135.813,664,800
Nov. 11, 202035.7236.4234.1735.6635.663,262,700
Nov. 10, 202037.3637.6032.7433.9733.975,170,700
Nov. 09, 202041.9442.6336.5036.5436.545,874,600
Nov. 06, 202041.0043.5740.3142.3042.304,653,900
Nov. 05, 202039.0642.2438.7741.8641.866,578,300
Nov. 04, 202035.2537.3734.2337.3037.304,813,900
Nov. 03, 202031.2534.7830.8834.2734.275,872,000
Nov. 02, 202028.8131.0728.2530.6230.623,817,600
Oct. 30, 202029.9431.7225.2628.6628.6610,740,700
Oct. 29, 202031.2132.0630.1231.8831.884,131,100
Oct. 28, 202030.2030.9229.3430.0330.032,574,100
Oct. 27, 202032.1132.5931.1931.4931.492,256,700
Oct. 26, 202033.5434.0730.9131.7131.713,432,400
Oct. 23, 202033.0033.9531.5733.8533.853,261,000
Oct. 22, 202034.5534.9732.4932.8632.864,007,600
Oct. 21, 202036.8937.9534.1234.2134.213,216,900
Oct. 20, 202036.7537.8135.5436.1036.102,347,400
Oct. 19, 202039.0539.8436.2936.4336.433,511,900
Oct. 16, 202039.3941.1038.2538.3938.392,685,500
Oct. 15, 202039.5740.0037.7638.1038.103,746,100
Oct. 14, 202041.2042.3640.0541.2041.204,002,900
Oct. 13, 202038.5440.2137.8739.8339.832,935,600
Oct. 12, 202037.6638.6637.1138.3038.302,516,900
Oct. 09, 202035.2337.2635.2036.4336.432,205,500
Oct. 08, 202036.8437.3135.2235.8135.812,151,500
Oct. 07, 202036.1636.7534.8336.5336.533,393,600
Oct. 06, 202035.6536.9335.1435.5735.573,298,600
Oct. 05, 202034.8435.9734.7535.5835.582,688,400
Oct. 02, 202033.5236.2033.4034.3834.384,405,800
Oct. 01, 202033.6635.3533.1935.2035.204,250,400
Sep. 30, 202033.0534.1732.0332.7432.745,065,400
Sep. 29, 202031.2033.7731.1133.0333.034,565,200
Sep. 28, 202031.6632.1730.5631.0531.052,502,100
Sep. 25, 202030.6531.4029.8330.3830.382,247,200
Sep. 24, 202032.1932.4829.7930.2930.294,753,000
Sep. 23, 202032.2234.7231.7132.6732.676,017,300
Sep. 22, 202033.0033.3831.3932.1732.172,497,500
Sep. 21, 202031.8333.7831.4532.7132.715,755,900
Sep. 18, 202032.6033.9931.0532.7932.796,500,400
Sep. 17, 202030.2132.9328.2432.3532.357,640,200
Sep. 16, 202029.5032.3728.9032.2332.2310,219,900
Sep. 15, 202025.7928.9125.4028.6728.679,279,700
Sep. 14, 202024.9125.5524.2525.3125.313,590,500
Sep. 11, 202025.2025.5523.4224.2024.203,790,000
Sep. 10, 202025.3527.2024.6424.9724.975,371,700
Sep. 09, 202024.0825.4023.5025.0725.074,744,000
Sep. 08, 202021.8424.4821.7023.4823.483,770,100
Sep. 04, 202023.5924.7020.6023.5023.506,641,100
Sep. 03, 202025.1326.1523.1224.1224.125,339,000
Sep. 02, 202027.0527.1922.7126.3726.377,492,700
Sep. 01, 202024.3327.9224.1426.9126.919,062,500
Aug. 31, 202024.4225.4523.5524.1924.195,705,000
Aug. 28, 202022.8924.5522.4623.9823.987,019,400
Aug. 27, 202023.3324.0122.3022.7022.705,425,500
Aug. 26, 202024.8526.0523.3223.6723.675,697,600
Aug. 25, 202023.7525.5623.4724.5124.516,153,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...