Canada Markets close in 5 hrs 58 mins

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.05-0.13 (-1.16%)
As of 10:02AM EDT. Market open.
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 202311.1411.1410.9511.0511.05212,678
Mar 21, 202310.4211.3510.4211.1811.183,011,000
Mar 20, 202310.1610.629.8110.2110.212,224,300
Mar 17, 202310.3410.7910.2110.2310.233,757,400
Mar 16, 202310.4210.5510.1410.3810.382,034,100
Mar 15, 202310.2410.5910.0310.5010.502,597,200
Mar 14, 202310.1710.5210.0910.5210.523,404,900
Mar 13, 20239.5010.049.139.829.824,001,700
Mar 10, 202310.0510.139.559.809.802,517,200
Mar 09, 202310.5510.6410.0110.1310.131,991,100
Mar 08, 202310.4410.5810.3210.5510.551,668,600
Mar 07, 202310.6810.8410.4010.4310.432,354,500
Mar 06, 202311.1511.1810.6910.7410.741,850,100
Mar 03, 202310.8211.3110.8011.0711.072,143,000
Mar 02, 202310.6510.8610.5110.7610.761,966,300
Mar 01, 202310.7410.9810.6210.8610.861,897,400
Feb 28, 202310.8010.9910.7410.7410.741,517,800
Feb 27, 202311.0911.1410.7010.8010.801,857,000
Feb 24, 202311.0911.2610.8410.9110.912,534,200
Feb 23, 202311.8011.8111.2611.4611.461,837,300
Feb 22, 202311.7612.0411.5811.6111.611,968,700
Feb 21, 202312.3412.4211.7011.7111.712,538,100
Feb 17, 202312.4012.6812.1512.6312.632,078,300
Feb 16, 202312.9313.2912.7912.8312.832,595,400
Feb 15, 202312.6113.5612.5313.3413.342,991,800
Feb 14, 202312.4512.9612.1512.6312.632,483,400
Feb 13, 202312.4012.6912.0512.6512.652,841,800
Feb 10, 202312.1512.5912.0112.3312.334,524,300
Feb 09, 202313.0513.2012.2012.3312.3311,130,400
Feb 08, 202317.0717.3416.1616.2116.213,824,300
Feb 07, 202317.0217.2716.1817.1717.172,330,500
Feb 06, 202316.9617.0516.4816.7816.781,843,400
Feb 03, 202317.5918.0017.1117.2817.282,843,100
Feb 02, 202317.6118.7717.4218.4618.463,212,500
Feb 01, 202316.9117.2815.6116.7716.775,371,200
Jan 31, 202316.8517.5416.7417.3617.361,514,500
Jan 30, 202317.4317.5816.6116.8016.801,811,500
Jan 27, 202316.7018.0416.5517.8317.832,204,700
Jan 26, 202316.9317.3216.3616.8616.861,489,400
Jan 25, 202315.9016.5215.2516.3916.391,621,000
Jan 24, 202316.3516.8616.2316.4016.401,383,300
Jan 23, 202315.7116.6915.5316.6816.681,645,100
Jan 20, 202314.9415.6614.7715.5215.521,606,500
Jan 19, 202315.2415.4914.5814.7714.771,500,300
Jan 18, 202316.8217.0515.5515.5815.581,672,000
Jan 17, 202316.8517.0616.3716.5216.521,214,700
Jan 13, 202316.2416.9516.0416.8516.851,015,200
Jan 12, 202316.8716.9316.1716.5816.581,420,300
Jan 11, 202316.5417.0016.3416.7416.741,550,900
Jan 10, 202315.7816.5015.7516.4716.471,318,500
Jan 09, 202316.0016.4815.9115.9915.991,603,400
Jan 06, 202315.1215.6414.3415.6015.602,224,600
Jan 05, 202315.5215.5214.5115.0615.061,733,900
Jan 04, 202315.3215.9515.0515.8515.852,151,900
Jan 03, 202315.7016.1814.6115.0315.031,590,400
Dec 30, 202214.8915.3114.7215.2415.241,504,000
Dec 29, 202214.2815.4614.2315.3115.312,407,300
Dec 28, 202213.8614.2113.7614.0114.012,123,900
Dec 27, 202213.9514.0313.4313.8913.891,299,600
Dec 23, 202214.5114.6014.0414.1114.111,406,700
Dec 22, 202214.2714.6313.8014.5914.592,054,400
Dec 21, 202214.7815.0614.5914.6714.671,244,500
Dec 20, 202214.3714.9014.1414.6814.681,527,200
Dec 19, 202215.3115.3114.4014.5514.551,719,800
Dec 16, 202215.1315.5714.9815.2115.213,227,000
Dec 15, 202215.9916.5415.3915.4315.431,937,900
Dec 14, 202216.8917.2216.1816.6216.621,948,400
Dec 13, 202217.8818.5616.4716.9316.933,181,500
Dec 12, 202216.4116.5516.0416.2216.221,444,500
Dec 09, 202216.2616.8616.1116.4116.411,488,000
Dec 08, 202215.8116.7915.6816.3716.371,718,700
Dec 07, 202215.7015.9815.4015.6615.661,276,300
Dec 06, 202217.4317.4315.3315.7215.722,036,500
Dec 05, 202218.6918.9917.2017.4417.441,657,800
Dec 02, 202218.0019.0017.7118.8218.821,589,900
Dec 01, 202218.3219.2018.2318.7818.782,236,700
Nov 30, 202216.9418.3216.7618.2618.262,262,600
Nov 29, 202216.5417.0916.5016.8416.841,446,900
Nov 28, 202217.0017.5216.4416.5816.581,490,300
Nov 25, 202217.2417.3816.9517.3317.331,095,000
Nov 23, 202216.5417.2716.3317.2717.271,874,800
Nov 22, 202216.0716.4515.5616.4516.452,001,600
Nov 21, 202217.0017.1015.9016.2016.202,478,700
Nov 18, 202218.0318.2316.9517.2617.261,936,300
Nov 17, 202217.6917.9517.0517.4417.442,707,200
Nov 16, 202219.3919.8618.2918.5218.523,329,300
Nov 15, 202219.1520.4018.6419.7119.715,479,100
Nov 14, 202218.7918.8217.7718.2018.204,932,500
Nov 11, 202216.4419.6316.4419.1919.1911,730,300
Nov 10, 202213.8817.4613.7517.3317.3320,377,700
Nov 09, 202211.3911.4010.6510.7710.773,469,900
Nov 08, 202212.2412.2411.3111.5311.533,891,000
Nov 07, 202212.5812.7512.1712.2112.211,840,500
Nov 04, 202212.9513.0711.9812.3612.362,614,000
Nov 03, 202213.1013.4012.5912.6312.632,638,100
Nov 02, 202214.7714.7713.3113.3313.332,605,200
Nov 01, 202215.1415.4514.4714.7614.761,865,000
Oct 31, 202214.6514.9114.2214.6014.601,823,500
Oct 28, 202213.9914.8313.7114.8214.822,086,700
Oct 27, 202214.4814.9814.0614.1114.112,148,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...