Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.8100-0.1100 (-2.24%)
At close: 04:00PM EST
4.8400 +0.03 (+0.62%)
After hours: 07:47PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20234.89004.92004.76004.81004.81001,086,500
Nov 27, 20234.97005.02004.88004.92004.9200996,900
Nov 24, 20235.00005.07004.98005.01005.0100484,300
Nov 22, 20235.05005.19005.04005.06005.0600851,300
Nov 21, 20235.22005.23005.00005.01005.01001,422,700
Nov 20, 20235.36005.55005.27005.30005.30001,319,200
Nov 17, 20235.28005.32005.09005.31005.31001,426,500
Nov 16, 20235.20005.22004.99005.18005.18001,156,100
Nov 15, 20235.27005.55005.17005.27005.27001,878,300
Nov 14, 20234.99005.20004.93005.17005.17003,024,300
Nov 13, 20234.64004.79004.53004.70004.70001,462,100
Nov 10, 20234.85004.86004.54004.75004.75001,907,500
Nov 09, 20234.35005.15004.10004.83004.83003,958,100
Nov 08, 20235.15005.19005.01005.10005.10002,036,800
Nov 07, 20235.05005.23004.97005.13005.13001,352,300
Nov 06, 20235.35005.35004.93005.01005.01001,238,700
Nov 03, 20234.98005.43004.98005.26005.26001,547,300
Nov 02, 20234.62004.88004.58004.83004.83001,599,800
Nov 01, 20234.71004.80004.34004.44004.44001,433,800
Oct 31, 20234.67004.80004.64004.74004.7400958,700
Oct 30, 20234.73004.85004.66004.67004.67001,299,300
Oct 27, 20234.85004.90004.72004.75004.75001,168,600
Oct 26, 20234.80004.92004.73004.82004.82001,458,900
Oct 25, 20235.00005.04004.68004.77004.77001,454,000
Oct 24, 20234.90005.14004.90005.09005.09001,967,500
Oct 23, 20235.09005.09004.86004.86004.86001,633,500
Oct 20, 20235.37005.38005.15005.15005.15001,185,600
Oct 19, 20235.43005.60005.37005.38005.38001,253,100
Oct 18, 20235.57005.60005.45005.47005.4700924,800
Oct 17, 20235.39005.72005.38005.68005.68001,418,700
Oct 16, 20235.46005.60005.34005.51005.51001,361,000
Oct 13, 20235.56005.59005.30005.35005.35001,444,600
Oct 12, 20235.94005.94005.51005.56005.56001,156,300
Oct 11, 20235.89005.98005.80005.91005.91001,051,100
Oct 10, 20235.58006.07005.58005.86005.86001,893,800
Oct 09, 20235.41005.61005.39005.56005.56001,320,400
Oct 06, 20235.35005.59005.31005.51005.51001,699,500
Oct 05, 20235.66005.69005.45005.46005.46001,610,500
Oct 04, 20235.84005.85005.62005.70005.70001,917,500
Oct 03, 20235.89005.93005.76005.81005.81001,341,000
Oct 02, 20236.02006.08005.93006.01006.01001,178,500
Sept 29, 20236.16006.26006.04006.05006.05001,129,400
Sept 28, 20235.96006.16005.89006.08006.08001,312,400
Sept 27, 20236.04006.11005.95005.98005.98001,157,800
Sept 26, 20236.07006.15005.90005.93005.93001,505,400
Sept 25, 20236.05006.21005.96006.20006.20001,485,900
Sept 22, 20236.30006.37006.16006.16006.16001,179,600
Sept 21, 20236.41006.45006.21006.28006.28001,742,900
Sept 20, 20236.75006.78006.56006.57006.57001,475,100
Sept 19, 20236.69006.90006.62006.71006.71001,530,300
Sept 18, 20236.87006.92006.65006.66006.66001,956,400
Sept 15, 20236.80006.98006.68006.89006.89004,989,400
Sept 14, 20236.60006.86006.41006.84006.84004,867,100
Sept 13, 20237.08007.18006.92006.94006.94001,444,500
Sept 12, 20237.14007.18006.88007.15007.15002,063,400
Sept 11, 20237.51007.55007.19007.21007.21001,834,500
Sept 08, 20237.90007.91007.34007.43007.43002,518,700
Sept 07, 20238.11008.11007.86007.91007.91001,873,500
Sept 06, 20238.42008.47008.21008.30008.30001,075,900
Sept 05, 20238.72008.72008.40008.43008.43001,167,000
Sept 01, 20238.98009.12008.79008.84008.8400839,800
Aug 31, 20239.02009.12008.90008.91008.9100982,800
Aug 30, 20239.05009.12008.91009.01009.01001,100,400
Aug 29, 20238.87009.21008.81009.09009.09001,073,100
Aug 28, 20238.82008.99008.67008.92008.92001,675,700
Aug 25, 20238.75008.89008.64008.76008.7600833,700
Aug 24, 20239.08009.08008.69008.72008.72001,094,900
Aug 23, 20238.92009.13008.88009.03009.0300998,700
Aug 22, 20239.02009.07008.80008.92008.9200715,100
Aug 21, 20239.07009.18008.89008.92008.92001,244,500
Aug 18, 20238.98009.17008.91009.06009.06001,176,200
Aug 17, 20238.97009.35008.97009.15009.15001,811,200
Aug 16, 20238.94009.14008.91009.02009.02001,315,300
Aug 15, 20239.01009.17008.92009.01009.01001,126,200
Aug 14, 20239.07009.18008.88009.15009.15001,461,800
Aug 11, 20239.31009.37009.18009.20009.20001,272,800
Aug 10, 20239.43009.88009.13009.50009.50001,555,700
Aug 09, 20239.850010.00008.96009.29009.29002,902,000
Aug 08, 202310.110010.20009.550010.130010.13002,195,600
Aug 07, 202310.380010.490010.140010.460010.46001,235,200
Aug 04, 202310.350010.520010.210010.370010.3700943,000
Aug 03, 202310.260010.440010.180010.240010.2400810,600
Aug 02, 202310.380010.410010.120010.360010.36001,194,400
Aug 01, 202310.680010.710010.400010.670010.6700799,700
Jul 31, 202310.740011.010010.730010.840010.84001,003,500
Jul 28, 202310.540010.880010.530010.680010.68001,006,200
Jul 27, 202310.900010.950010.220010.280010.28001,397,300
Jul 26, 202310.430010.680010.310010.640010.64001,009,000
Jul 25, 202310.420010.710010.410010.460010.46001,033,600
Jul 24, 202310.470010.660010.320010.400010.40001,110,000
Jul 21, 202310.620010.650010.420010.490010.49001,067,500
Jul 20, 202310.710010.790010.400010.460010.46001,316,400
Jul 19, 202311.070011.200010.790010.830010.83001,465,200
Jul 18, 202311.010011.050010.710010.920010.92001,139,600
Jul 17, 202310.770011.240010.380011.000011.00001,783,600
Jul 14, 202311.130011.140010.620010.780010.78001,864,000
Jul 13, 202310.640011.460010.570011.180011.18003,743,100
Jul 12, 202310.400010.660010.280010.510010.51002,513,900
Jul 11, 20239.510010.15009.460010.090010.09001,937,800
Jul 10, 20239.27009.47009.15009.47009.47001,621,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...