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 (%)
Jul 31, 2015 2.410 2.470 2.380 2.430 167,794 +0.01(+0.41%)
Jul 30, 2015 2.430 2.460 2.340 2.420 257,320 -0.04(-1.63%)
Jul 29, 2015 2.530 2.560 2.400 2.460 380,206 -0.12(-4.65%)
Jul 28, 2015 2.470 2.750 2.300 2.580 836,162 +0.17(+7.05%)
Jul 27, 2015 2.540 2.620 2.400 2.410 164,928 -0.13(-5.12%)
Jul 24, 2015 2.620 2.620 2.530 2.540 181,314 -0.07(-2.68%)
Jul 23, 2015 2.650 2.670 2.580 2.610 189,911 +0.02(+0.77%)
Jul 22, 2015 2.520 2.630 2.520 2.590 239,249 +0.04(+1.57%)
Jul 21, 2015 2.520 2.600 2.520 2.550 135,184 +0.00(+0.00%)
Jul 20, 2015 2.700 2.700 2.530 2.550 141,139 -0.14(-5.20%)
Jul 17, 2015 2.840 2.850 2.670 2.690 165,019 -0.14(-4.95%)
Jul 16, 2015 2.730 2.990 2.650 2.830 213,120 +0.09(+3.28%)
Jul 15, 2015 2.850 2.850 2.690 2.740 293,553 -0.12(-4.20%)
Jul 14, 2015 2.910 2.910 2.820 2.860 107,748 -0.04(-1.38%)
Jul 13, 2015 2.970 3.020 2.830 2.900 271,601 -0.06(-2.03%)
Jul 10, 2015 2.840 3.080 2.810 2.960 911,421 +0.37(+14.29%)
Jul 09, 2015 2.730 2.800 2.580 2.590 282,687 -0.09(-3.36%)
Jul 08, 2015 2.740 2.800 2.680 2.680 410,964 -0.09(-3.25%)
Jul 07, 2015 2.870 2.920 2.710 2.770 192,066 -0.11(-3.82%)
Jul 06, 2015 2.850 2.970 2.810 2.880 258,358 +0.00(+0.00%)
Jul 02, 2015 2.990 2.880 2.880 2.880 156,200 -0.07(-2.37%)
Jul 01, 2015 3.030 3.070 2.940 2.950 197,338 -0.07(-2.32%)
Jun 30, 2015 2.970 3.090 2.950 3.020 238,831 +0.00(+0.00%)
Jun 29, 2015 3.340 3.400 2.961 3.020 315,104 -0.30(-9.04%)
Jun 26, 2015 3.460 3.490 3.280 3.320 6,076,938 -0.15(-4.32%)
Jun 25, 2015 3.350 3.490 3.250 3.470 262,829 +0.14(+4.20%)
Jun 24, 2015 3.270 3.400 3.250 3.330 211,221 +0.08(+2.46%)
Jun 23, 2015 3.330 3.400 3.210 3.250 262,563 -0.11(-3.27%)
Jun 22, 2015 3.180 3.430 3.150 3.360 326,285 +0.23(+7.35%)
Jun 19, 2015 3.090 3.210 3.000 3.130 408,802 +0.07(+2.29%)
Jun 18, 2015 3.170 3.220 3.040 3.060 720,019 -0.13(-4.08%)
Jun 17, 2015 3.280 3.290 3.120 3.190 585,619 -0.11(-3.33%)
Jun 16, 2015 3.580 3.580 3.270 3.300 630,830 -0.12(-3.51%)
Jun 15, 2015 3.530 3.540 3.350 3.420 387,199 -0.17(-4.74%)
Jun 12, 2015 3.590 3.670 3.520 3.590 257,834 +0.00(+0.00%)
Jun 11, 2015 4.040 4.180 3.500 3.590 657,803 -0.44(-10.92%)
Jun 10, 2015 4.200 4.340 3.970 4.030 354,280 -0.19(-4.50%)
Jun 09, 2015 4.160 4.230 3.960 4.220 452,509 +0.04(+0.96%)
Jun 08, 2015 4.020 4.180 3.880 4.180 161,976 +0.15(+3.72%)
Jun 05, 2015 3.922 4.040 3.920 4.030 78,762 +0.03(+0.75%)
Jun 04, 2015 3.960 4.040 3.950 4.000 88,541 -0.02(-0.50%)
Jun 03, 2015 3.990 4.060 3.910 4.020 179,680 +0.02(+0.50%)
Jun 02, 2015 4.000 4.080 3.790 4.000 205,728 -0.01(-0.25%)
Jun 01, 2015 4.180 4.180 3.950 4.010 259,809 -0.17(-4.07%)
May 29, 2015 4.320 4.330 4.120 4.180 320,693 -0.10(-2.34%)
May 28, 2015 4.250 4.390 4.200 4.280 335,308 +0.01(+0.23%)
May 27, 2015 4.080 4.290 4.062 4.270 130,362 +0.18(+4.40%)
May 26, 2015 4.210 4.360 4.060 4.090 317,859 -0.14(-3.31%)
May 22, 2015 3.960 4.230 4.230 4.230 294,600 +0.24(+6.02%)
May 21, 2015 3.930 4.040 3.900 3.990 248,761 +0.04(+1.01%)
May 20, 2015 3.850 3.960 3.810 3.950 265,451 +0.09(+2.33%)
May 19, 2015 3.830 3.870 3.790 3.860 130,428 -0.01(-0.26%)
May 18, 2015 3.880 3.880 3.770 3.870 155,481 +0.05(+1.31%)
May 15, 2015 3.750 3.878 3.620 3.820 187,778 +0.11(+2.96%)
May 14, 2015 3.690 3.810 3.640 3.710 164,967 +0.09(+2.49%)
May 13, 2015 3.700 3.750 3.620 3.620 122,281 -0.10(-2.69%)
May 12, 2015 3.790 3.790 3.660 3.720 121,522 -0.06(-1.72%)
May 11, 2015 3.860 3.860 3.665 3.785 208,980 -0.06(-1.69%)
May 08, 2015 3.860 3.960 3.650 3.850 351,243 -0.05(-1.28%)
May 07, 2015 3.690 3.920 3.640 3.900 371,979 +0.29(+8.03%)
May 06, 2015 3.700 3.750 3.520 3.610 319,349 +0.11(+3.14%)
May 05, 2015 3.530 3.580 3.480 3.500 193,759 -0.01(-0.28%)
May 04, 2015 3.500 3.570 3.490 3.510 39,625 -0.01(-0.28%)
May 01, 2015 3.680 3.680 3.410 3.520 142,436 -0.11(-3.03%)
Apr 30, 2015 3.670 3.720 3.570 3.630 430,414 -0.03(-0.82%)
Apr 29, 2015 3.880 3.930 3.625 3.660 88,371 -0.23(-6.03%)
Apr 28, 2015 3.910 3.955 3.840 3.895 54,994 -0.02(-0.64%)
Apr 27, 2015 3.850 3.970 3.800 3.920 139,209 +0.09(+2.35%)
Apr 24, 2015 3.890 3.910 3.820 3.830 20,774 -0.06(-1.54%)
Apr 23, 2015 3.840 4.000 3.770 3.890 169,831 +0.07(+1.83%)
Apr 22, 2015 4.000 4.000 3.730 3.820 238,311 -0.18(-4.50%)
Apr 21, 2015 3.980 4.030 3.950 4.000 102,237 +0.02(+0.50%)
Apr 20, 2015 4.010 4.060 3.830 3.980 147,349 -0.05(-1.24%)
Apr 17, 2015 4.080 4.156 3.990 4.030 115,185 -0.07(-1.71%)
Apr 16, 2015 4.080 4.200 4.050 4.100 257,795 +0.04(+0.99%)
Apr 15, 2015 3.880 4.160 3.705 4.060 619,674 +0.24(+6.28%)
Apr 14, 2015 3.890 3.890 3.700 3.820 150,495 -0.08(-2.05%)
Apr 13, 2015 3.620 3.910 3.550 3.900 366,993 +0.31(+8.64%)
Apr 10, 2015 3.450 3.600 3.370 3.590 149,503 +0.18(+5.28%)
Apr 09, 2015 3.390 3.450 3.250 3.410 278,303 +0.03(+0.89%)
Apr 08, 2015 3.400 3.400 3.240 3.380 135,852 -0.02(-0.59%)
Apr 07, 2015 3.400 3.420 3.260 3.400 83,928 +0.02(+0.59%)
Apr 06, 2015 3.300 3.410 3.220 3.380 627,625 +0.04(+1.20%)
Apr 02, 2015 3.250 3.340 3.340 3.340 147,200 +0.07(+2.14%)
Apr 01, 2015 3.280 3.280 3.160 3.270 107,437 +0.01(+0.31%)
Mar 31, 2015 3.230 3.270 3.180 3.260 44,974 -0.02(-0.61%)
Mar 30, 2015 3.150 3.290 3.070 3.280 464,395 +0.11(+3.47%)
Mar 27, 2015 3.240 3.270 3.090 3.170 106,370 -0.06(-1.86%)
Mar 26, 2015 3.270 3.360 3.220 3.230 143,952 -0.07(-2.12%)
Mar 25, 2015 3.490 3.610 3.264 3.300 108,177 -0.20(-5.71%)
Mar 24, 2015 3.340 3.500 3.340 3.500 90,446 +0.08(+2.34%)
Mar 23, 2015 3.550 3.550 3.360 3.420 149,258 -0.09(-2.56%)
Mar 20, 2015 3.490 3.540 3.410 3.510 184,740 +0.05(+1.45%)
Mar 19, 2015 3.520 3.600 3.250 3.460 663,989 -0.42(-10.82%)
Mar 18, 2015 3.840 3.920 3.760 3.880 85,830 +0.04(+1.04%)
Mar 17, 2015 3.800 4.050 3.770 3.840 138,646 +0.04(+1.05%)
Mar 16, 2015 3.710 3.850 3.700 3.800 140,719 +0.03(+0.80%)
Mar 13, 2015 3.840 3.950 3.720 3.770 70,036 -0.08(-2.08%)
Mar 12, 2015 3.630 3.860 3.630 3.850 76,875 +0.22(+6.06%)
Mar 11, 2015 3.780 3.870 3.630 3.630 74,775 -0.10(-2.68%)
Mar 10, 2015 3.950 3.950 3.710 3.730 91,632 -0.19(-4.85%)
Mar 09, 2015 3.970 4.010 3.920 3.920 161,457 -0.02(-0.51%)
Mar 06, 2015 4.030 4.100 3.930 3.940 258,689 -0.09(-2.23%)
Mar 05, 2015 4.030 4.090 3.990 4.030 155,618 -0.05(-1.35%)
Mar 04, 2015 4.000 4.160 3.910 4.085 240,046 +0.08(+2.12%)
Mar 03, 2015 4.000 4.070 3.850 4.000 193,780 +0.04(+1.01%)
Mar 02, 2015 3.550 3.970 3.550 3.960 360,628 +0.35(+9.70%)
Feb 27, 2015 3.880 4.000 3.535 3.610 279,165 -0.05(-1.37%)
Feb 26, 2015 3.750 3.760 3.600 3.660 274,610 -0.05(-1.35%)
Feb 25, 2015 3.600 3.600 3.520 3.710 413,930 +0.16(+4.51%)
Feb 24, 2015 3.340 3.580 3.340 3.550 338,140 +0.23(+6.93%)
Feb 23, 2015 3.360 3.426 3.200 3.320 214,544 +0.00(+0.00%)
Feb 20, 2015 3.190 3.380 3.190 3.320 108,317 +0.02(+0.61%)
Feb 19, 2015 3.250 3.390 3.210 3.300 107,619 +0.01(+0.30%)
Feb 18, 2015 3.340 3.390 3.220 3.290 158,424 -0.06(-1.79%)
Feb 17, 2015 3.300 3.590 3.255 3.350 157,987 -0.18(-5.10%)
Feb 13, 2015 3.210 3.530 3.530 3.530 266,200 +0.37(+11.71%)
Feb 12, 2015 3.100 3.160 3.040 3.160 69,090 +0.06(+1.94%)
Feb 11, 2015 3.200 3.250 3.100 3.100 67,398 -0.05(-1.59%)
Feb 10, 2015 3.200 3.240 3.100 3.150 180,624 -0.03(-0.94%)
Feb 09, 2015 3.310 3.310 3.130 3.180 167,873 +0.01(+0.32%)
Feb 06, 2015 3.200 3.210 3.115 3.170 28,427 +0.01(+0.32%)
Feb 05, 2015 3.120 3.242 3.100 3.160 80,472 -0.01(-0.32%)
Feb 04, 2015 3.160 3.240 3.130 3.170 33,070 -0.09(-2.76%)
Feb 03, 2015 3.120 3.320 3.100 3.260 111,227 +0.14(+4.49%)
Feb 02, 2015 3.450 3.450 2.955 3.120 163,382 -0.21(-6.31%)
Jan 30, 2015 3.450 3.450 2.770 3.330 165,369 +0.07(+2.15%)
Jan 29, 2015 2.850 3.260 2.850 3.260 120,166 +0.30(+10.14%)
Jan 28, 2015 2.970 3.040 2.800 2.960 92,100 -0.01(-0.34%)
Jan 27, 2015 2.900 3.010 2.750 2.970 120,812 +0.18(+6.45%)
Jan 26, 2015 2.850 2.950 2.770 2.790 115,462 -0.10(-3.46%)
Jan 23, 2015 2.950 3.090 2.880 2.890 233,211 -0.10(-3.34%)
Jan 22, 2015 2.930 3.170 2.920 2.990 157,040 -0.01(-0.33%)
Jan 21, 2015 3.330 3.330 2.950 3.000 197,707 -0.14(-4.46%)
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.