Digital Turbine (NQ: APPS )

3.200 -0.330 (-9.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.040 6.440 5.920 6.420 1,884,800 +0.36(+5.94%)
May 28, 2020 6.250 6.300 6.040 6.060 1,443,374 -0.19(-3.04%)
May 27, 2020 6.200 6.250 5.700 6.250 2,170,456 +0.14(+2.29%)
May 26, 2020 5.970 6.140 5.850 6.110 1,785,151 +0.29(+4.98%)
May 22, 2020 5.890 5.890 5.680 5.820 913,100 -0.02(-0.34%)
May 21, 2020 5.910 5.930 5.680 5.840 987,030 +0.04(+0.69%)
May 20, 2020 5.800 5.970 5.730 5.800 1,036,892 +0.11(+1.93%)
May 19, 2020 5.730 5.850 5.630 5.690 785,202 -0.02(-0.35%)
May 18, 2020 5.630 5.890 5.550 5.710 1,323,806 +0.24(+4.39%)
May 15, 2020 5.590 5.685 5.445 5.470 1,220,600 -0.17(-3.01%)
May 14, 2020 5.390 5.660 5.220 5.640 1,656,622 +0.13(+2.36%)
May 13, 2020 5.650 5.810 5.280 5.510 1,628,290 -0.13(-2.30%)
May 12, 2020 6.010 6.060 5.600 5.640 1,667,768 -0.21(-3.59%)
May 11, 2020 5.400 5.950 5.370 5.850 1,730,289 +0.39(+7.14%)
May 08, 2020 5.680 5.699 5.400 5.460 1,048,900 -0.11(-1.97%)
May 07, 2020 5.480 5.590 5.270 5.570 2,034,352 +0.19(+3.53%)
May 06, 2020 5.560 5.620 5.330 5.380 1,426,344 -0.13(-2.36%)
May 05, 2020 5.630 5.820 5.450 5.510 1,618,083 +0.08(+1.47%)
May 04, 2020 5.200 5.510 5.070 5.430 1,470,868 +0.05(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.