Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.85-3.44 (-4.57%)
At close: 4:00PM EDT

72.06 +0.21 (0.29%)
After hours: 7:59PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 19, 202174.0076.4870.6071.8571.853,741,900
Apr. 16, 202178.8179.0475.1675.2975.293,347,900
Apr. 15, 202187.0387.6577.3778.3278.324,657,300
Apr. 14, 202188.4791.6983.5684.1084.102,894,200
Apr. 13, 202189.8993.3385.2188.6788.673,601,800
Apr. 12, 202186.7888.5081.8588.1088.102,665,800
Apr. 09, 202185.3587.0583.1886.6986.692,032,700
Apr. 08, 202183.4889.7782.7986.5386.533,947,600
Apr. 07, 202184.2388.1480.4281.7481.743,565,000
Apr. 06, 202181.6986.4681.3085.2585.252,441,600
Apr. 05, 202184.0185.2978.3181.8281.822,839,400
Apr. 01, 202184.5685.3481.5882.2782.272,727,300
Mar. 31, 202176.2982.3175.4180.3680.363,942,100
Mar. 30, 202171.1475.4569.3374.5174.512,889,100
Mar. 29, 202174.6276.2570.6271.3371.332,235,400
Mar. 26, 202175.3978.5772.1075.6675.662,836,300
Mar. 25, 202170.0676.4768.5175.6975.694,798,200
Mar. 24, 202187.6987.9272.2573.5173.516,205,600
Mar. 23, 202189.3593.9583.6785.2985.295,535,400
Mar. 22, 202183.7791.3981.5589.3589.355,372,600
Mar. 19, 202177.0182.7776.9281.0081.003,927,800
Mar. 18, 202180.0082.6776.4477.0377.033,313,600
Mar. 17, 202175.6784.7773.0282.6782.674,595,600
Mar. 16, 202185.4385.9676.5579.5179.514,044,900
Mar. 15, 202187.1087.3982.6284.2684.262,778,300
Mar. 12, 202180.3289.2879.0087.2087.204,314,200
Mar. 11, 202180.9987.0878.6086.9886.985,448,600
Mar. 10, 202174.0083.3074.0075.8975.896,211,400
Mar. 09, 202166.0873.8764.5671.5171.515,899,100
Mar. 08, 202174.8176.2061.8061.9261.926,764,400
Mar. 05, 202179.8681.1566.0074.0074.008,501,500
Mar. 04, 202187.3491.9575.5878.8278.826,650,500
Mar. 03, 202194.2095.8486.8090.6790.673,968,700
Mar. 02, 202195.00102.5692.5093.0293.026,059,700
Mar. 01, 202187.0095.4684.2594.7494.746,005,100
Feb. 26, 202176.7885.7672.2582.5782.576,163,400
Feb. 25, 202178.4481.6770.6072.3872.384,954,800
Feb. 24, 202181.4082.1977.4279.0179.013,229,000
Feb. 23, 202172.1382.3766.0082.0082.005,858,300
Feb. 22, 202182.4184.2577.3878.1378.132,973,900
Feb. 19, 202182.4788.1981.8184.9784.973,306,700
Feb. 18, 202179.0081.6776.5079.9379.933,128,900
Feb. 17, 202180.4786.1978.2482.5182.513,367,500
Feb. 16, 202187.0087.8782.1282.9682.962,679,600
Feb. 12, 202186.0090.9084.5685.5985.592,776,100
Feb. 11, 202190.4590.8584.3886.7286.722,384,200
Feb. 10, 202194.9094.9082.1088.8588.854,392,600
Feb. 09, 202187.6397.7087.1592.0392.033,660,500
Feb. 08, 202190.2091.2984.1790.9990.994,206,100
Feb. 05, 202176.8088.2076.6988.0888.086,365,900
Feb. 04, 202175.9084.1570.5177.1977.1914,503,100
Feb. 03, 202164.7864.8062.1964.4464.443,468,300
Feb. 02, 202161.2564.1259.8463.7663.762,517,900
Feb. 01, 202159.1860.1957.2259.8059.802,060,700
Jan. 29, 202160.2362.3056.8157.2157.212,506,200
Jan. 28, 202159.8062.7659.5561.0861.081,895,200
Jan. 27, 202158.4461.8554.0158.0058.003,949,200
Jan. 26, 202164.5065.2561.3261.9461.941,968,500
Jan. 25, 202168.4570.4060.1964.7064.703,812,400
Jan. 22, 202160.6067.9860.3167.9367.932,830,900
Jan. 21, 202164.5165.0061.3262.0162.012,517,800
Jan. 20, 202158.8365.1257.7764.3764.374,956,200
Jan. 19, 202157.3858.4555.4258.0758.072,639,100
Jan. 15, 202159.5059.8054.3855.9955.993,260,000
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, 202153.5854.6951.1152.1152.112,640,700
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, 202057.8458.1055.6956.5656.561,908,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...