APPS

Digital Turbine Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
2.66 4.83% 57.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
55.00 53.38 58.21 57.53 55.04
more quote information »

APPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.1058.2145.023251.534,051,5153.606.65%
1 Month71.3971.8945.023258.033,114,140-13.69-19.18%
3 Months61.3593.9845.023270.553,316,074-3.65-5.95%
6 Months72.6693.9845.023266.233,461,244-14.96-20.59%
1 Year43.09102.559939.4068.523,520,58614.6133.91%
3 Years1.86102.55991.6137.782,770,38655.843,002.15%
5 Years0.64102.55990.5934.161,857,69357.068,915.63%

APPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 57.53 2.49 4.52% 55.00 58.21 53.38 4,048,212
Dec 07 2021 55.04 5.24 10.52% 53.99 58.00 53.8885 7,059,555
Dec 06 2021 49.80 0.95 1.94% 48.09 49.8609 45.0232 3,144,712
Dec 03 2021 48.85 -1.82 -3.59% 51.30 51.30 46.36 3,993,624
Dec 02 2021 50.67 1.11 2.24% 50.15 51.4999 48.79 2,971,648
Dec 01 2021 49.56 -3.50 -6.6% 54.10 54.49 49.3338 3,088,034
Nov 30 2021 53.06 -1.15 -2.12% 54.25 54.9399 51.39 2,630,287
Nov 29 2021 54.21 -0.66 -1.2% 56.51 56.99 53.1301 2,373,890
Nov 26 2021 54.87 -1.47 -2.61% 55.90 57.89 54.20 2,127,949
Nov 24 2021 56.34 0.49 0.88% 55.37 57.619 54.66 2,081,305
Nov 23 2021 55.85 -1.49 -2.6% 57.10 58.94 54.94 3,207,386
Nov 22 2021 57.34 -3.30 -5.44% 60.89 61.00 56.03 4,099,679
Nov 19 2021 60.64 -1.08 -1.75% 62.97 63.25 60.50 2,265,878
Nov 18 2021 61.72 -1.11 -1.77% 63.30 63.7887 60.77 2,349,866
Nov 17 2021 62.83 -2.94 -4.47% 65.50 65.53 62.11 2,985,517
Nov 16 2021 65.77 -0.66 -0.99% 65.88 66.43 64.6186 2,036,860
Nov 15 2021 66.43 -3.31 -4.75% 70.05 70.50 63.54 5,415,226
Nov 12 2021 69.74 -0.27 -0.39% 70.89 71.64 68.76 1,941,287
Nov 11 2021 70.01 1.27 1.85% 70.25 70.81 67.58 2,602,586
Nov 10 2021 68.74 -3.91 -5.38% 71.39 71.89 67.5517 2,793,227
Nov 09 2021 72.65 0.02 0.03% 73.20 75.45 71.35 2,455,135
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.