APPS

Digital Turbine Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Digital Turbine Inc APPS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.52 4.03% 13.43 13.12 13.96 13.4065 12.91 19:59:49
more quote information »

APPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.9113.9611.4012.522,397,6561.5212.76%
1 Month9.9013.968.2110.802,784,0903.5335.66%
3 Months5.0113.964.518.272,507,8408.42168.06%
6 Months7.3013.963.486.992,460,6396.1383.97%
1 Year5.2213.963.487.012,292,6238.21157.28%
3 Years1.0213.960.995.321,257,10012.411,216.67%
5 Years2.8513.960.55994.79865,71210.58371.23%

APPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 13.43 0.52 4.03% 13.4065 13.96 12.87 3,107,899
Jul 02 2020 12.91 0.26 2.06% 12.85 13.31 12.66 1,957,062
Jul 01 2020 12.65 0.08 0.64% 12.82 13.25 12.28 2,582,563
Jun 30 2020 12.57 0.72 6.08% 11.82 12.71 11.71 3,114,183
Jun 29 2020 11.85 0.04 0.34% 11.91 12.10 11.40 1,936,817
Jun 26 2020 11.81 0.06 0.51% 11.73 12.06 11.46 4,044,349
Jun 25 2020 11.75 0.74 6.72% 11.18 11.92 10.75 3,154,184
Jun 24 2020 11.01 -0.26 -2.31% 11.20 11.60 10.57 2,684,042
Jun 23 2020 11.27 0.23 2.08% 11.12 11.42 10.85 2,475,475
Jun 22 2020 11.04 0.65 6.26% 10.36 11.1799 10.16 2,745,140
Jun 19 2020 10.39 0.28 2.77% 10.29 10.73 10.07 2,716,308
Jun 18 2020 10.1098 -0.11 -1.08% 10.13 10.451 9.91 2,772,515
Jun 17 2020 10.22 -0.20 -1.92% 10.42 10.54 10.11 1,656,098
Jun 16 2020 10.42 0.68 7.01% 10.21 10.6394 10.01 3,090,601
Jun 15 2020 9.7376 0.37 3.92% 9.00 9.97 8.62 2,055,046
Jun 12 2020 9.37 0.75 8.7% 9.12 9.455 9.00 2,165,553
Jun 11 2020 8.62 -0.88 -9.26% 8.71 9.70 8.21 3,695,897
Jun 10 2020 9.50 -0.45 -4.52% 9.99 10.17 9.43 2,959,329
Jun 09 2020 9.95 -0.56 -5.33% 10.33 10.48 9.73 3,045,338
Jun 08 2020 10.51 1.02 10.75% 9.90 10.55 9.61 4,047,214
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.