Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 4.8900 | 4.9200 | 4.7600 | 4.8100 | 4.8100 | 1,086,500 |
| Nov 27, 2023 | 4.9700 | 5.0200 | 4.8800 | 4.9200 | 4.9200 | 996,900 |
| Nov 24, 2023 | 5.0000 | 5.0700 | 4.9800 | 5.0100 | 5.0100 | 484,300 |
| Nov 22, 2023 | 5.0500 | 5.1900 | 5.0400 | 5.0600 | 5.0600 | 851,300 |
| Nov 21, 2023 | 5.2200 | 5.2300 | 5.0000 | 5.0100 | 5.0100 | 1,422,700 |
| Nov 20, 2023 | 5.3600 | 5.5500 | 5.2700 | 5.3000 | 5.3000 | 1,319,200 |
| Nov 17, 2023 | 5.2800 | 5.3200 | 5.0900 | 5.3100 | 5.3100 | 1,426,500 |
| Nov 16, 2023 | 5.2000 | 5.2200 | 4.9900 | 5.1800 | 5.1800 | 1,156,100 |
| Nov 15, 2023 | 5.2700 | 5.5500 | 5.1700 | 5.2700 | 5.2700 | 1,878,300 |
| Nov 14, 2023 | 4.9900 | 5.2000 | 4.9300 | 5.1700 | 5.1700 | 3,024,300 |
| Nov 13, 2023 | 4.6400 | 4.7900 | 4.5300 | 4.7000 | 4.7000 | 1,462,100 |
| Nov 10, 2023 | 4.8500 | 4.8600 | 4.5400 | 4.7500 | 4.7500 | 1,907,500 |
| Nov 09, 2023 | 4.3500 | 5.1500 | 4.1000 | 4.8300 | 4.8300 | 3,958,100 |
| Nov 08, 2023 | 5.1500 | 5.1900 | 5.0100 | 5.1000 | 5.1000 | 2,036,800 |
| Nov 07, 2023 | 5.0500 | 5.2300 | 4.9700 | 5.1300 | 5.1300 | 1,352,300 |
| Nov 06, 2023 | 5.3500 | 5.3500 | 4.9300 | 5.0100 | 5.0100 | 1,238,700 |
| Nov 03, 2023 | 4.9800 | 5.4300 | 4.9800 | 5.2600 | 5.2600 | 1,547,300 |
| Nov 02, 2023 | 4.6200 | 4.8800 | 4.5800 | 4.8300 | 4.8300 | 1,599,800 |
| Nov 01, 2023 | 4.7100 | 4.8000 | 4.3400 | 4.4400 | 4.4400 | 1,433,800 |
| Oct 31, 2023 | 4.6700 | 4.8000 | 4.6400 | 4.7400 | 4.7400 | 958,700 |
| Oct 30, 2023 | 4.7300 | 4.8500 | 4.6600 | 4.6700 | 4.6700 | 1,299,300 |
| Oct 27, 2023 | 4.8500 | 4.9000 | 4.7200 | 4.7500 | 4.7500 | 1,168,600 |
| Oct 26, 2023 | 4.8000 | 4.9200 | 4.7300 | 4.8200 | 4.8200 | 1,458,900 |
| Oct 25, 2023 | 5.0000 | 5.0400 | 4.6800 | 4.7700 | 4.7700 | 1,454,000 |
| Oct 24, 2023 | 4.9000 | 5.1400 | 4.9000 | 5.0900 | 5.0900 | 1,967,500 |
| Oct 23, 2023 | 5.0900 | 5.0900 | 4.8600 | 4.8600 | 4.8600 | 1,633,500 |
| Oct 20, 2023 | 5.3700 | 5.3800 | 5.1500 | 5.1500 | 5.1500 | 1,185,600 |
| Oct 19, 2023 | 5.4300 | 5.6000 | 5.3700 | 5.3800 | 5.3800 | 1,253,100 |
| Oct 18, 2023 | 5.5700 | 5.6000 | 5.4500 | 5.4700 | 5.4700 | 924,800 |
| Oct 17, 2023 | 5.3900 | 5.7200 | 5.3800 | 5.6800 | 5.6800 | 1,418,700 |
| Oct 16, 2023 | 5.4600 | 5.6000 | 5.3400 | 5.5100 | 5.5100 | 1,361,000 |
| Oct 13, 2023 | 5.5600 | 5.5900 | 5.3000 | 5.3500 | 5.3500 | 1,444,600 |
| Oct 12, 2023 | 5.9400 | 5.9400 | 5.5100 | 5.5600 | 5.5600 | 1,156,300 |
| Oct 11, 2023 | 5.8900 | 5.9800 | 5.8000 | 5.9100 | 5.9100 | 1,051,100 |
| Oct 10, 2023 | 5.5800 | 6.0700 | 5.5800 | 5.8600 | 5.8600 | 1,893,800 |
| Oct 09, 2023 | 5.4100 | 5.6100 | 5.3900 | 5.5600 | 5.5600 | 1,320,400 |
| Oct 06, 2023 | 5.3500 | 5.5900 | 5.3100 | 5.5100 | 5.5100 | 1,699,500 |
| Oct 05, 2023 | 5.6600 | 5.6900 | 5.4500 | 5.4600 | 5.4600 | 1,610,500 |
| Oct 04, 2023 | 5.8400 | 5.8500 | 5.6200 | 5.7000 | 5.7000 | 1,917,500 |
| Oct 03, 2023 | 5.8900 | 5.9300 | 5.7600 | 5.8100 | 5.8100 | 1,341,000 |
| Oct 02, 2023 | 6.0200 | 6.0800 | 5.9300 | 6.0100 | 6.0100 | 1,178,500 |
| Sept 29, 2023 | 6.1600 | 6.2600 | 6.0400 | 6.0500 | 6.0500 | 1,129,400 |
| Sept 28, 2023 | 5.9600 | 6.1600 | 5.8900 | 6.0800 | 6.0800 | 1,312,400 |
| Sept 27, 2023 | 6.0400 | 6.1100 | 5.9500 | 5.9800 | 5.9800 | 1,157,800 |
| Sept 26, 2023 | 6.0700 | 6.1500 | 5.9000 | 5.9300 | 5.9300 | 1,505,400 |
| Sept 25, 2023 | 6.0500 | 6.2100 | 5.9600 | 6.2000 | 6.2000 | 1,485,900 |
| Sept 22, 2023 | 6.3000 | 6.3700 | 6.1600 | 6.1600 | 6.1600 | 1,179,600 |
| Sept 21, 2023 | 6.4100 | 6.4500 | 6.2100 | 6.2800 | 6.2800 | 1,742,900 |
| Sept 20, 2023 | 6.7500 | 6.7800 | 6.5600 | 6.5700 | 6.5700 | 1,475,100 |
| Sept 19, 2023 | 6.6900 | 6.9000 | 6.6200 | 6.7100 | 6.7100 | 1,530,300 |
| Sept 18, 2023 | 6.8700 | 6.9200 | 6.6500 | 6.6600 | 6.6600 | 1,956,400 |
| Sept 15, 2023 | 6.8000 | 6.9800 | 6.6800 | 6.8900 | 6.8900 | 4,989,400 |
| Sept 14, 2023 | 6.6000 | 6.8600 | 6.4100 | 6.8400 | 6.8400 | 4,867,100 |
| Sept 13, 2023 | 7.0800 | 7.1800 | 6.9200 | 6.9400 | 6.9400 | 1,444,500 |
| Sept 12, 2023 | 7.1400 | 7.1800 | 6.8800 | 7.1500 | 7.1500 | 2,063,400 |
| Sept 11, 2023 | 7.5100 | 7.5500 | 7.1900 | 7.2100 | 7.2100 | 1,834,500 |
| Sept 08, 2023 | 7.9000 | 7.9100 | 7.3400 | 7.4300 | 7.4300 | 2,518,700 |
| Sept 07, 2023 | 8.1100 | 8.1100 | 7.8600 | 7.9100 | 7.9100 | 1,873,500 |
| Sept 06, 2023 | 8.4200 | 8.4700 | 8.2100 | 8.3000 | 8.3000 | 1,075,900 |
| Sept 05, 2023 | 8.7200 | 8.7200 | 8.4000 | 8.4300 | 8.4300 | 1,167,000 |
| Sept 01, 2023 | 8.9800 | 9.1200 | 8.7900 | 8.8400 | 8.8400 | 839,800 |
| Aug 31, 2023 | 9.0200 | 9.1200 | 8.9000 | 8.9100 | 8.9100 | 982,800 |
| Aug 30, 2023 | 9.0500 | 9.1200 | 8.9100 | 9.0100 | 9.0100 | 1,100,400 |
| Aug 29, 2023 | 8.8700 | 9.2100 | 8.8100 | 9.0900 | 9.0900 | 1,073,100 |
| Aug 28, 2023 | 8.8200 | 8.9900 | 8.6700 | 8.9200 | 8.9200 | 1,675,700 |
| Aug 25, 2023 | 8.7500 | 8.8900 | 8.6400 | 8.7600 | 8.7600 | 833,700 |
| Aug 24, 2023 | 9.0800 | 9.0800 | 8.6900 | 8.7200 | 8.7200 | 1,094,900 |
| Aug 23, 2023 | 8.9200 | 9.1300 | 8.8800 | 9.0300 | 9.0300 | 998,700 |
| Aug 22, 2023 | 9.0200 | 9.0700 | 8.8000 | 8.9200 | 8.9200 | 715,100 |
| Aug 21, 2023 | 9.0700 | 9.1800 | 8.8900 | 8.9200 | 8.9200 | 1,244,500 |
| Aug 18, 2023 | 8.9800 | 9.1700 | 8.9100 | 9.0600 | 9.0600 | 1,176,200 |
| Aug 17, 2023 | 8.9700 | 9.3500 | 8.9700 | 9.1500 | 9.1500 | 1,811,200 |
| Aug 16, 2023 | 8.9400 | 9.1400 | 8.9100 | 9.0200 | 9.0200 | 1,315,300 |
| Aug 15, 2023 | 9.0100 | 9.1700 | 8.9200 | 9.0100 | 9.0100 | 1,126,200 |
| Aug 14, 2023 | 9.0700 | 9.1800 | 8.8800 | 9.1500 | 9.1500 | 1,461,800 |
| Aug 11, 2023 | 9.3100 | 9.3700 | 9.1800 | 9.2000 | 9.2000 | 1,272,800 |
| Aug 10, 2023 | 9.4300 | 9.8800 | 9.1300 | 9.5000 | 9.5000 | 1,555,700 |
| Aug 09, 2023 | 9.8500 | 10.0000 | 8.9600 | 9.2900 | 9.2900 | 2,902,000 |
| Aug 08, 2023 | 10.1100 | 10.2000 | 9.5500 | 10.1300 | 10.1300 | 2,195,600 |
| Aug 07, 2023 | 10.3800 | 10.4900 | 10.1400 | 10.4600 | 10.4600 | 1,235,200 |
| Aug 04, 2023 | 10.3500 | 10.5200 | 10.2100 | 10.3700 | 10.3700 | 943,000 |
| Aug 03, 2023 | 10.2600 | 10.4400 | 10.1800 | 10.2400 | 10.2400 | 810,600 |
| Aug 02, 2023 | 10.3800 | 10.4100 | 10.1200 | 10.3600 | 10.3600 | 1,194,400 |
| Aug 01, 2023 | 10.6800 | 10.7100 | 10.4000 | 10.6700 | 10.6700 | 799,700 |
| Jul 31, 2023 | 10.7400 | 11.0100 | 10.7300 | 10.8400 | 10.8400 | 1,003,500 |
| Jul 28, 2023 | 10.5400 | 10.8800 | 10.5300 | 10.6800 | 10.6800 | 1,006,200 |
| Jul 27, 2023 | 10.9000 | 10.9500 | 10.2200 | 10.2800 | 10.2800 | 1,397,300 |
| Jul 26, 2023 | 10.4300 | 10.6800 | 10.3100 | 10.6400 | 10.6400 | 1,009,000 |
| Jul 25, 2023 | 10.4200 | 10.7100 | 10.4100 | 10.4600 | 10.4600 | 1,033,600 |
| Jul 24, 2023 | 10.4700 | 10.6600 | 10.3200 | 10.4000 | 10.4000 | 1,110,000 |
| Jul 21, 2023 | 10.6200 | 10.6500 | 10.4200 | 10.4900 | 10.4900 | 1,067,500 |
| Jul 20, 2023 | 10.7100 | 10.7900 | 10.4000 | 10.4600 | 10.4600 | 1,316,400 |
| Jul 19, 2023 | 11.0700 | 11.2000 | 10.7900 | 10.8300 | 10.8300 | 1,465,200 |
| Jul 18, 2023 | 11.0100 | 11.0500 | 10.7100 | 10.9200 | 10.9200 | 1,139,600 |
| Jul 17, 2023 | 10.7700 | 11.2400 | 10.3800 | 11.0000 | 11.0000 | 1,783,600 |
| Jul 14, 2023 | 11.1300 | 11.1400 | 10.6200 | 10.7800 | 10.7800 | 1,864,000 |
| Jul 13, 2023 | 10.6400 | 11.4600 | 10.5700 | 11.1800 | 11.1800 | 3,743,100 |
| Jul 12, 2023 | 10.4000 | 10.6600 | 10.2800 | 10.5100 | 10.5100 | 2,513,900 |
| Jul 11, 2023 | 9.5100 | 10.1500 | 9.4600 | 10.0900 | 10.0900 | 1,937,800 |
| Jul 10, 2023 | 9.2700 | 9.4700 | 9.1500 | 9.4700 | 9.4700 | 1,621,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.