APPS - Digital Turbine, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2020 | 7.28 | 7.44 | 7.02 | 7.16 | 7.16 | 1,314,500 |
| Jan. 23, 2020 | 7.02 | 7.32 | 7.00 | 7.23 | 7.23 | 1,566,600 |
| Jan. 22, 2020 | 7.61 | 7.72 | 7.00 | 7.02 | 7.02 | 2,652,500 |
| Jan. 21, 2020 | 7.55 | 7.63 | 7.38 | 7.58 | 7.58 | 1,606,800 |
| Jan. 17, 2020 | 7.70 | 7.94 | 7.47 | 7.57 | 7.57 | 1,656,300 |
| Jan. 16, 2020 | 7.39 | 7.70 | 7.37 | 7.64 | 7.64 | 1,473,900 |
| Jan. 15, 2020 | 7.51 | 7.60 | 7.20 | 7.39 | 7.39 | 2,678,400 |
| Jan. 14, 2020 | 7.52 | 7.56 | 7.40 | 7.51 | 7.51 | 1,368,200 |
| Jan. 13, 2020 | 7.25 | 7.56 | 7.25 | 7.48 | 7.48 | 1,553,100 |
| Jan. 10, 2020 | 7.35 | 7.36 | 7.19 | 7.23 | 7.23 | 1,100,200 |
| Jan. 09, 2020 | 7.50 | 7.52 | 7.18 | 7.31 | 7.31 | 2,031,400 |
| Jan. 08, 2020 | 7.47 | 7.61 | 7.35 | 7.40 | 7.40 | 1,689,700 |
| Jan. 07, 2020 | 7.38 | 7.54 | 7.28 | 7.48 | 7.48 | 1,407,500 |
| Jan. 06, 2020 | 7.30 | 7.46 | 7.24 | 7.38 | 7.38 | 1,457,200 |
| Jan. 03, 2020 | 7.20 | 7.46 | 7.12 | 7.35 | 7.35 | 1,369,100 |
| Jan. 02, 2020 | 7.21 | 7.35 | 7.12 | 7.31 | 7.31 | 1,720,700 |
| Dec. 31, 2019 | 6.95 | 7.25 | 6.91 | 7.13 | 7.13 | 2,440,900 |
| Dec. 30, 2019 | 7.42 | 7.50 | 6.94 | 7.01 | 7.01 | 3,989,300 |
| Dec. 27, 2019 | 8.14 | 8.24 | 7.34 | 7.40 | 7.40 | 4,056,000 |
| Dec. 26, 2019 | 7.89 | 8.23 | 7.89 | 8.08 | 8.08 | 1,603,400 |
| Dec. 24, 2019 | 7.78 | 7.90 | 7.77 | 7.88 | 7.88 | 712,400 |
| Dec. 23, 2019 | 7.57 | 7.84 | 7.52 | 7.75 | 7.75 | 1,657,700 |
| Dec. 20, 2019 | 7.64 | 7.67 | 7.46 | 7.56 | 7.56 | 2,792,500 |
| Dec. 19, 2019 | 7.81 | 7.89 | 7.52 | 7.60 | 7.60 | 2,570,800 |
| Dec. 18, 2019 | 7.93 | 8.07 | 7.75 | 7.80 | 7.80 | 2,361,200 |
| Dec. 17, 2019 | 7.69 | 7.95 | 7.60 | 7.88 | 7.88 | 2,542,500 |
| Dec. 16, 2019 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 2,036,700 |
| Dec. 13, 2019 | 7.62 | 7.69 | 7.28 | 7.34 | 7.34 | 2,298,200 |
| Dec. 12, 2019 | 8.06 | 8.14 | 7.38 | 7.62 | 7.62 | 4,966,300 |
| Dec. 11, 2019 | 8.28 | 8.31 | 8.09 | 8.12 | 8.12 | 1,318,600 |
| Dec. 10, 2019 | 8.38 | 8.47 | 8.16 | 8.27 | 8.27 | 1,484,200 |
| Dec. 09, 2019 | 8.33 | 8.64 | 8.29 | 8.37 | 8.37 | 1,804,500 |
| Dec. 06, 2019 | 8.31 | 8.49 | 8.28 | 8.35 | 8.35 | 1,387,900 |
| Dec. 05, 2019 | 8.33 | 8.47 | 8.24 | 8.30 | 8.30 | 1,264,600 |
| Dec. 04, 2019 | 8.30 | 8.39 | 8.05 | 8.26 | 8.26 | 1,883,200 |
| Dec. 03, 2019 | 8.20 | 8.56 | 8.08 | 8.26 | 8.26 | 4,912,400 |
| Dec. 02, 2019 | 9.00 | 9.02 | 8.37 | 8.54 | 8.54 | 3,527,900 |
| Nov. 29, 2019 | 8.60 | 9.13 | 8.60 | 8.88 | 8.88 | 2,465,400 |
| Nov. 27, 2019 | 8.29 | 8.77 | 8.25 | 8.63 | 8.63 | 2,520,800 |
| Nov. 26, 2019 | 8.09 | 8.34 | 7.97 | 8.24 | 8.24 | 2,613,200 |
| Nov. 25, 2019 | 8.44 | 8.53 | 8.03 | 8.08 | 8.08 | 2,430,800 |
| Nov. 22, 2019 | 8.47 | 8.52 | 8.13 | 8.37 | 8.37 | 1,579,500 |
| Nov. 21, 2019 | 8.47 | 8.60 | 8.34 | 8.43 | 8.43 | 1,347,700 |
| Nov. 20, 2019 | 8.31 | 8.73 | 8.30 | 8.40 | 8.40 | 2,394,200 |
| Nov. 19, 2019 | 8.32 | 8.54 | 8.09 | 8.39 | 8.39 | 2,563,200 |
| Nov. 18, 2019 | 7.97 | 8.37 | 7.77 | 8.21 | 8.21 | 2,635,500 |
| Nov. 15, 2019 | 8.20 | 8.22 | 7.71 | 7.96 | 7.96 | 2,439,800 |
| Nov. 14, 2019 | 8.11 | 8.35 | 7.92 | 8.07 | 8.07 | 2,425,400 |
| Nov. 13, 2019 | 8.32 | 8.51 | 8.02 | 8.21 | 8.21 | 3,196,000 |
| Nov. 12, 2019 | 7.45 | 8.33 | 7.37 | 8.29 | 8.29 | 7,003,200 |
| Nov. 11, 2019 | 7.20 | 7.37 | 6.93 | 7.33 | 7.33 | 2,818,200 |
| Nov. 08, 2019 | 6.85 | 7.15 | 6.85 | 7.07 | 7.07 | 1,932,700 |
| Nov. 07, 2019 | 6.88 | 6.93 | 6.63 | 6.86 | 6.86 | 1,622,300 |
| Nov. 06, 2019 | 6.88 | 6.98 | 6.77 | 6.88 | 6.88 | 1,185,500 |
| Nov. 05, 2019 | 7.07 | 7.09 | 6.31 | 6.83 | 6.83 | 4,372,100 |
| Nov. 04, 2019 | 7.12 | 7.29 | 7.02 | 7.11 | 7.11 | 1,860,300 |
| Nov. 01, 2019 | 7.00 | 7.26 | 6.95 | 7.04 | 7.04 | 1,406,700 |
| Oct. 31, 2019 | 7.17 | 7.28 | 6.82 | 6.99 | 6.99 | 2,129,400 |
| Oct. 30, 2019 | 7.58 | 7.60 | 6.84 | 7.20 | 7.20 | 2,938,400 |
| Oct. 29, 2019 | 7.60 | 7.78 | 7.45 | 7.52 | 7.52 | 2,091,300 |
| Oct. 28, 2019 | 7.25 | 7.57 | 7.24 | 7.52 | 7.52 | 1,737,200 |
| Oct. 25, 2019 | 7.12 | 7.37 | 7.04 | 7.23 | 7.23 | 1,324,400 |
| Oct. 24, 2019 | 7.10 | 7.37 | 6.91 | 7.20 | 7.20 | 2,282,800 |
| Oct. 23, 2019 | 6.89 | 7.23 | 6.81 | 6.98 | 6.98 | 1,607,700 |
| Oct. 22, 2019 | 6.82 | 7.28 | 6.75 | 6.79 | 6.79 | 2,247,100 |
| Oct. 21, 2019 | 6.55 | 6.88 | 6.53 | 6.76 | 6.76 | 1,440,000 |
| Oct. 18, 2019 | 6.54 | 6.63 | 6.30 | 6.56 | 6.56 | 1,191,000 |
| Oct. 17, 2019 | 6.42 | 6.66 | 6.40 | 6.59 | 6.59 | 1,110,800 |
| Oct. 16, 2019 | 6.54 | 6.54 | 6.25 | 6.43 | 6.43 | 1,127,500 |
| Oct. 15, 2019 | 6.45 | 6.66 | 6.45 | 6.60 | 6.60 | 1,084,100 |
| Oct. 14, 2019 | 6.45 | 6.55 | 6.32 | 6.41 | 6.41 | 511,000 |
| Oct. 11, 2019 | 6.36 | 6.55 | 6.25 | 6.42 | 6.42 | 1,124,400 |
| Oct. 10, 2019 | 6.27 | 6.43 | 6.11 | 6.23 | 6.23 | 1,666,600 |
| Oct. 09, 2019 | 6.24 | 6.40 | 6.23 | 6.30 | 6.30 | 778,400 |
| Oct. 08, 2019 | 6.29 | 6.36 | 6.03 | 6.20 | 6.20 | 1,336,500 |
| Oct. 07, 2019 | 6.42 | 6.54 | 6.28 | 6.40 | 6.40 | 1,323,700 |
| Oct. 04, 2019 | 6.36 | 6.48 | 6.20 | 6.47 | 6.47 | 967,500 |
| Oct. 03, 2019 | 6.05 | 6.32 | 5.99 | 6.31 | 6.31 | 1,198,300 |
| Oct. 02, 2019 | 6.28 | 6.28 | 5.95 | 6.05 | 6.05 | 2,066,400 |
| Oct. 01, 2019 | 6.46 | 6.66 | 6.28 | 6.36 | 6.36 | 1,552,300 |
| Sep. 30, 2019 | 6.12 | 6.51 | 6.12 | 6.45 | 6.45 | 2,107,400 |
| Sep. 27, 2019 | 6.69 | 6.79 | 5.78 | 6.26 | 6.26 | 3,202,400 |
| Sep. 26, 2019 | 6.80 | 6.93 | 6.54 | 6.69 | 6.69 | 1,074,300 |
| Sep. 25, 2019 | 6.59 | 6.84 | 6.42 | 6.79 | 6.79 | 1,673,800 |
| Sep. 24, 2019 | 7.18 | 7.33 | 6.61 | 6.65 | 6.65 | 2,471,500 |
| Sep. 23, 2019 | 6.99 | 7.26 | 6.96 | 7.11 | 7.11 | 2,101,100 |
| Sep. 20, 2019 | 6.76 | 6.96 | 6.72 | 6.95 | 6.95 | 2,094,700 |
| Sep. 19, 2019 | 6.71 | 6.91 | 6.71 | 6.77 | 6.77 | 1,243,900 |
| Sep. 18, 2019 | 6.92 | 6.98 | 6.50 | 6.70 | 6.70 | 1,810,900 |
| Sep. 17, 2019 | 6.83 | 7.08 | 6.83 | 6.94 | 6.94 | 1,480,100 |
| Sep. 16, 2019 | 6.56 | 6.93 | 6.45 | 6.80 | 6.80 | 1,384,800 |
| Sep. 13, 2019 | 6.70 | 6.84 | 6.61 | 6.66 | 6.66 | 1,059,900 |
| Sep. 12, 2019 | 6.81 | 6.92 | 6.71 | 6.76 | 6.76 | 1,703,600 |
| Sep. 11, 2019 | 6.38 | 6.83 | 6.35 | 6.70 | 6.70 | 2,327,900 |
| Sep. 10, 2019 | 6.73 | 6.75 | 6.30 | 6.39 | 6.39 | 3,635,600 |
| Sep. 09, 2019 | 7.28 | 7.28 | 6.13 | 6.81 | 6.81 | 5,164,200 |
| Sep. 06, 2019 | 7.50 | 7.50 | 7.26 | 7.27 | 7.27 | 1,099,000 |
| Sep. 05, 2019 | 7.43 | 7.52 | 7.28 | 7.47 | 7.47 | 1,890,800 |
| Sep. 04, 2019 | 7.50 | 7.69 | 7.25 | 7.36 | 7.36 | 2,097,500 |
| Sep. 03, 2019 | 7.56 | 7.63 | 7.26 | 7.40 | 7.40 | 1,973,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...