APPS

Digital Turbine Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Digital Turbine Inc APPS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.46 3.75% 40.42 17:00:00
Open Price Low Price High Price Close Price Previous Close
39.22 38.61 40.906 40.42 38.96
more quote information »

APPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.5041.9536.5439.414,251,8661.924.99%
1 Month29.9443.571225.2636.264,672,97610.4835.0%
3 Months23.5943.571220.6033.334,383,42616.8371.34%
6 Months6.2043.57125.7025.284,022,88634.22551.94%
1 Year8.2943.57123.4818.673,141,37232.13387.58%
3 Years1.7943.57121.1212.931,777,13938.632,158.1%
5 Years1.4743.57120.559911.791,185,09238.952,649.66%

APPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 40.42 1.46 3.75% 39.22 40.906 38.61 2,703,611
Nov 25 2020 38.96 1.11 2.93% 38.30 39.46 37.54 3,113,702
Nov 24 2020 37.85 -3.62 -8.73% 40.42 40.55 36.54 6,035,386
Nov 23 2020 41.47 1.28 3.18% 40.95 41.95 38.80 3,718,098
Nov 20 2020 40.19 2.65 7.06% 38.50 41.11 37.8435 4,140,278
Nov 19 2020 37.54 1.78 4.98% 36.60 37.86 35.85 2,617,930
Nov 18 2020 35.76 -1.01 -2.75% 38.16 40.42 35.44 7,372,229
Nov 17 2020 36.77 0.13 0.35% 36.64 37.1801 35.32 2,090,789
Nov 16 2020 36.64 -0.63 -1.69% 36.50 37.50 35.80 2,405,002
Nov 13 2020 37.27 1.46 4.08% 36.96 38.33 36.07 3,032,415
Nov 12 2020 35.81 0.15 0.42% 35.82 38.20 35.50 3,664,117
Nov 11 2020 35.66 1.69 4.97% 35.7217 36.42 34.17 3,251,118
Nov 10 2020 33.97 -2.57 -7.03% 37.3557 37.60 32.74 5,162,537
Nov 09 2020 36.54 -5.76 -13.62% 41.94 42.6302 36.50 5,857,608
Nov 06 2020 42.30 0.44 1.05% 41.00 43.5712 40.31 4,644,521
Nov 05 2020 41.86 4.56 12.23% 39.05 42.2368 38.77 6,555,888
Nov 04 2020 37.30 3.03 8.84% 35.25 37.37 34.2257 4,798,498
Nov 03 2020 34.27 3.65 11.92% 31.00 34.78 30.88 5,787,646
Nov 02 2020 30.62 1.96 6.84% 28.81 31.07 28.2501 3,811,138
Oct 30 2020 28.66 -3.22 -10.1% 29.94 31.72 25.26 10,727,640
Oct 29 2020 31.88 1.85 6.16% 31.20 32.0599 30.1201 4,097,025
See More Historical Prices »


Your Recent History
NASDAQ
APPS
Digital Tu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.