Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Digital Turbine Inc (APPS)
Digital Turbine Inc (APPS) Historical

APPS Digital Turbine Inc

2.35

0.03 (1.29%)

Jul 27 2024 - Closed

Delayed by 15 minutes

APPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.37	0.05	2.16%	2.41	2.42	2.295	1,010,979
Jul 25 2024	2.32	0.14	6.42%	2.18	2.425	2.18	1,595,282
Jul 24 2024	2.18	-0.18	-7.63%	2.3794	2.42	2.17	1,427,433
Jul 23 2024	2.36	0.13	5.59%	2.27	2.37	2.175	1,630,135
Jul 22 2024	2.235	0.07	3.00%	2.19	2.255	2.12	861,224
Jul 19 2024	2.17	-0.05	-2.25%	2.18	2.2477	2.11	1,300,697
Jul 18 2024	2.22	-0.17	-7.11%	2.42	2.44	2.22	2,560,886
Jul 17 2024	2.39	-0.08	-3.24%	2.4301	2.50	2.30	3,067,502
Jul 16 2024	2.47	0.40	19.32%	2.10	2.48	2.10	4,228,819
Jul 15 2024	2.07	-0.06	-2.82%	2.17	2.18	2.06	2,183,715
Jul 12 2024	2.13	0.13	6.50%	2.10	2.25	2.09	4,014,350
Jul 11 2024	2.00	0.33	19.76%	1.79	2.025	1.77	3,247,014
Jul 10 2024	1.67	-0.11	-6.18%	1.79	1.83	1.66	1,135,477
Jul 09 2024	1.78	0.03	1.71%	1.74	1.79	1.64	1,344,428
Jul 08 2024	1.75	0.06	3.55%	1.71	1.80	1.67	1,465,479
Jul 05 2024	1.69	0.02	1.20%	1.67	1.765	1.63	1,623,381
Jul 03 2024	1.67	-0.01	-0.60%	1.68	1.71	1.64	643,194
Jul 02 2024	1.68	-0.01	-0.59%	1.68	1.71	1.57	1,324,874
Jul 01 2024	1.69	0.03	1.81%	1.65	1.72	1.625	2,221,204
Jun 28 2024	1.66	0.17	11.41%	1.53	1.67	1.515	5,064,226
Jun 27 2024	1.49	0.07	4.93%	1.40	1.495	1.39	1,011,789
Jun 26 2024	1.42	-0.01	-0.70%	1.43	1.45	1.40	927,849
Jun 25 2024	1.43	-0.08	-5.30%	1.50	1.50	1.425	1,371,598
Jun 24 2024	1.51	0.05	3.42%	1.43	1.58	1.425	1,936,808
Jun 21 2024	1.46	0.05	3.55%	1.42	1.47	1.40	1,773,138
Jun 20 2024	1.41	-0.03	-2.08%	1.44	1.45	1.3901	1,511,576
Jun 18 2024	1.44	-0.08	-5.26%	1.50	1.5185	1.43	2,362,201
Jun 17 2024	1.52	0.05	3.40%	1.47	1.54	1.465	1,243,968
Jun 14 2024	1.47	-0.07	-4.55%	1.51	1.53	1.46	2,084,115
Jun 13 2024	1.54	-0.07	-4.35%	1.64	1.64	1.52	1,550,455
Jun 12 2024	1.61	0.03	1.90%	1.64	1.7854	1.61	2,959,083
Jun 11 2024	1.58	0.07	4.64%	1.50	1.599	1.45	2,307,614
Jun 10 2024	1.51	-0.09	-5.63%	1.58	1.585	1.50	2,475,103
Jun 07 2024	1.60	-0.05	-3.03%	1.64	1.64	1.57	2,278,079
Jun 06 2024	1.65	-0.05	-2.94%	1.70	1.71	1.64	1,655,056
Jun 05 2024	1.70	0.09	5.59%	1.61	1.70	1.57	1,595,841
Jun 04 2024	1.61	-0.14	-8.00%	1.73	1.73	1.60	2,554,151
Jun 03 2024	1.75	-0.14	-7.41%	1.93	2.02	1.72	3,837,818
May 31 2024	1.89	-0.05	-2.58%	1.95	2.18	1.87	5,045,140
May 30 2024	1.94	0.08	4.30%	1.87	1.96	1.80	2,602,877
May 29 2024	1.86	-0.38	-16.96%	2.00	2.0051	1.805	7,520,136
May 28 2024	2.24	0.10	4.67%	2.16	2.34	2.12	4,376,820
May 24 2024	2.14	-0.05	-2.28%	2.19	2.245	2.1112	1,562,132
May 23 2024	2.19	-0.14	-6.01%	2.35	2.35	2.13	2,995,667
May 22 2024	2.33	-0.01	-0.43%	2.30	2.36	2.30	1,268,109
May 21 2024	2.34	-0.03	-1.27%	2.35	2.425	2.27	1,165,374
May 20 2024	2.37	-0.12	-4.82%	2.47	2.54	2.33	1,332,800
May 17 2024	2.49	-0.10	-3.86%	2.61	2.61	2.455	1,468,857
May 16 2024	2.59	0.03	1.17%	2.56	2.625	2.51	1,318,641
May 15 2024	2.56	0.20	8.47%	2.45	2.605	2.40	2,674,142
May 14 2024	2.36	0.03	1.29%	2.38	2.54	2.33	2,082,754
May 13 2024	2.33	0.18	8.37%	2.16	2.349	2.16	1,431,760
May 10 2024	2.15	-0.09	-4.02%	2.27	2.299	2.13	1,178,938
May 09 2024	2.24	0.11	5.16%	2.14	2.29	2.135	1,472,550
May 08 2024	2.13	-0.03	-1.39%	2.12	2.18	2.11	1,019,005
May 07 2024	2.16	0.07	3.35%	2.13	2.17	2.1109	1,365,383
May 06 2024	2.09	0.03	1.46%	2.10	2.14	2.075	1,649,597
May 03 2024	2.06	0.04	1.98%	2.10	2.19	1.99	1,127,373
May 02 2024	2.02	0.08	4.12%	1.99	2.04	1.92	972,000
May 01 2024	1.94	0.03	1.57%	1.91	2.01	1.89	922,377
Apr 30 2024	1.91	-0.05	-2.55%	1.92	2.04	1.885	1,387,321
Apr 29 2024	1.96	0.14	7.69%	1.85	1.98	1.85	1,566,050

Digital Turbine

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions