ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

APPS Digital Turbine Inc

2.83
-0.13 (-4.39%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Digital Turbine Inc APPS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -4.39% 2.83 19:47:08
Open Price Low Price High Price Close Price Prev Close
2.96 2.76 2.96 2.82 2.96
more quote information »

APPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.093.1552.7352.957,057,766-0.26-8.41%
1 Month3.413.772.7353.094,245,722-0.58-17.01%
3 Months6.807.302.7354.002,713,810-3.97-58.38%
6 Months6.877.3252.7354.772,203,357-4.04-58.81%
1 Year10.1614.612.7357.232,130,919-7.33-72.15%
3 Years80.0093.982.73534.432,838,724-77.17-96.46%
5 Years3.15102.55992.73531.062,815,374-0.32-10.16%

APPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 2.82 -0.14 -4.73% 2.96 2.96 2.76 3,278,637
Mar 15 2024 2.96 0.16 5.71% 2.77 3.05 2.765 23,277,172
Mar 14 2024 2.80 -0.18 -6.04% 2.98 2.99 2.735 4,391,627
Mar 13 2024 2.98 -0.02 -0.67% 3.00 3.14 2.95 2,884,555
Mar 12 2024 3.00 -0.11 -3.54% 3.13 3.13 2.94 2,639,547
Mar 11 2024 3.11 0.01 0.32% 3.09 3.155 3.0346 2,171,363
Mar 08 2024 3.10 0.03 0.98% 3.12 3.28 3.08 2,771,748
Mar 07 2024 3.07 0.02 0.66% 3.07 3.16 2.99 2,261,483
Mar 06 2024 3.05 0.02 0.66% 3.07 3.13 2.93 3,916,280
Mar 05 2024 3.03 -0.16 -5.02% 3.16 3.16 2.94 4,510,760
Mar 04 2024 3.19 -0.02 -0.62% 3.25 3.25 3.005 5,941,973
Mar 01 2024 3.21 0.04 1.26% 3.17 3.25 3.06 2,203,053
Feb 29 2024 3.17 0.01 0.32% 3.24 3.39 3.12 2,936,157
Feb 28 2024 3.16 -0.20 -5.95% 3.32 3.39 3.14 3,200,925
Feb 27 2024 3.36 0.26 8.39% 3.13 3.395 3.135 2,917,623
Feb 26 2024 3.10 0.02 0.65% 3.08 3.15 3.04 2,076,487
Feb 23 2024 3.08 -0.08 -2.53% 3.18 3.18 3.045 2,392,591
Feb 22 2024 3.16 -0.27 -7.87% 3.44 3.46 3.15 3,945,871
Feb 21 2024 3.43 -0.14 -3.92% 3.52 3.57 3.375 1,954,187
Feb 20 2024 3.57 0.09 2.59% 3.41 3.77 3.32 4,350,757
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock