Digital Turbine Historical Data - APPS

APPS Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 6.76 6.95 0.18 +2.66% 6.7174 6.96 2,067,278
Sep 19 2019 6.71 6.77 0.07 +1.04% 6.57 6.91 1,242,761
Sep 18 2019 6.92 6.7 -0.24 -3.46% 6.5 6.98 1,809,729
Sep 17 2019 6.83 6.94 0.14 +2.06% 6.83 7.08 1,479,798
Sep 16 2019 6.87 6.8 0.14 +2.10% 6.78 6.91 362,906
Sep 13 2019 6.7 6.66 -0.07 -1.04% 6.61 6.84 1,056,115
Sep 12 2019 6.8 6.73 0.03 +0.45% 6.69 6.94 1,702,694
Sep 11 2019 6.38 6.7 0.32 +5.02% 6.3 6.83 2,322,597
Sep 10 2019 6.73 6.38 -0.43 -6.31% 6.3 6.75 3,577,045
Sep 09 2019 7.28 6.81 -0.46 -6.33% 6.13 7.34 5,158,497
Sep 06 2019 7.5 7.27 -0.2 -2.68% 7.26 7.5 1,065,992
Sep 05 2019 7.43 7.47 0.11 +1.49% 7.28 7.53 1,884,735
Sep 04 2019 7.5 7.36 -0.04 -0.54% 7.25 7.69 2,092,346
Sep 03 2019 7.56 7.4 -0.21 -2.76% 7.26 7.65 1,969,505
Sep 02 2019 7.61 7.61 0.00 +0.00% 7.41 7.82 0
Aug 30 2019 7.61 7.61 0.08 +1.06% 7.41 7.82 2,143,475
Aug 29 2019 7.4 7.53 0.21 +2.87% 7.33 7.84 3,352,497
Aug 28 2019 7.14 7.32 0.10 +1.39% 6.95 7.375 1,518,519
Aug 27 2019 7.3 7.22 -0.09 -1.23% 6.85 7.42 2,698,555
Aug 26 2019 7.44 7.31 0.08 +1.11% 7.21 7.54 1,727,207
Aug 23 2019 7.45 7.23 -0.25 -3.34% 7.15 7.7276 3,289,203
Aug 22 2019 7.66 7.48 0.01 +0.13% 7.14 8.25 4,296,823
Aug 21 2019 6.96 7.47 0.63 +9.21% 6.77 7.62 5,500,705
Aug 20 2019 6.59 6.84 0.25 +3.79% 6.47 6.9 2,112,128
Aug 19 2019 6.9 6.59 0.09 +1.38% 6.42 6.96 2,158,293
Aug 16 2019 6.1 6.5 0.55 +9.24% 6.08 6.63 3,666,424
Aug 15 2019 6.42 5.95 -0.41 -6.45% 5.82 6.64 4,163,425
Aug 14 2019 6.75 6.36 -0.53 -7.69% 6.23 7 3,714,606
Aug 13 2019 6.77 6.89 0.32 +4.87% 6.65 6.98 3,445,280
Aug 12 2019 6.23 6.57 0.19 +2.98% 6.15 6.69 3,914,338
Aug 09 2019 5.83 6.38 0.61 +10.57% 5.7699999 6.39 4,485,091
Aug 08 2019 5.62 5.7699999 0.18 +3.31% 5.5199999 5.98 2,298,713
Aug 07 2019 5.49 5.585 0.14 +2.48% 5.2699999 5.8 1,174,696
Aug 06 2019 6 5.45 -0.35 -6.03% 5.03 6.16 4,035,572
Aug 05 2019 5.6 5.8 0.22 +3.94% 5.4338 5.98 2,874,626
Aug 02 2019 5.57 5.58 0.00 +0.00% 5.44 5.8 1,626,127
Aug 01 2019 5.45 5.58 0.15 +2.76% 5.43 5.7699999 1,888,398
Jul 31 2019 5.7 5.43 -0.14 -2.51% 5.28 5.75 1,535,402
Jul 30 2019 5.4 5.57 0.17 +3.15% 5.3 5.76 1,936,515
Jul 29 2019 5.22 5.4 0.18 +3.45% 5.0599999 5.42 1,526,867
Jul 26 2019 5.29 5.22 -0.02 -0.38% 5.195 5.41 695,831
Jul 25 2019 5.44 5.24 -0.23 -4.2% 5.16 5.48 1,034,340
Jul 24 2019 5.1 5.47 0.39 +7.68% 5.1 5.48 1,801,673
Jul 23 2019 4.99 5.08 0.14 +2.83% 4.7001 5.09 998,191
Jul 22 2019 5.08 4.94 -0.14 -2.76% 4.58 5.2084 2,674,015
Jul 19 2019 5.21 5.08 -0.13 -2.5% 5.04 5.24 1,221,863
Jul 18 2019 5.22 5.21 -0.04 -0.76% 5.09 5.3099999 876,440
Jul 17 2019 5.3 5.25 -0.02 -0.38% 5.155 5.44 1,519,348
Jul 16 2019 5.3099999 5.2699999 0.00 +0.00% 5.2 5.54 1,804,394
Jul 15 2019 5.23 5.2699999 0.06 +1.15% 5.1741 5.3099999 617,625
Jul 12 2019 5.32 5.21 -0.11 -2.07% 5.11 5.37 1,207,963
Jul 11 2019 5.2 5.32 0.13 +2.50% 5.1701 5.39 1,110,074
Jul 10 2019 5.29 5.19 -0.05 -0.95% 5.1 5.5 888,292
Jul 09 2019 5.2 5.24 0.03 +0.58% 5.13 5.35 875,151
Jul 08 2019 5.22 5.21 -0.05 -0.95% 5.0111 5.25 1,279,917
Jul 05 2019 5.36 5.26 -0.1 -1.85% 5.1 5.49 1,792,993
Jul 04 2019 5.14 5.3594 0.00 +0.00% 5.0599999 5.49 0
Jul 03 2019 5.14 5.3594 0.25 +4.88% 5.0599999 5.49 1,427,868
Jul 02 2019 5.15 5.11 -0.04 -0.78% 4.855 5.34 2,185,682
Jul 01 2019 5.05 5.15 0.15 +3.00% 5.05 5.28 2,428,219
Jun 28 2019 5.1 5 -0.06 -1.19% 4.87 5.16 9,699,068
Jun 27 2019 4.76 5.0599999 0.38 +8.12% 4.7 5.1 3,042,111
Jun 26 2019 4.59 4.68 0.12 +2.63% 4.55 4.7 950,513
Jun 25 2019 4.63 4.5599999 -0.09 -1.94% 4.5 4.72 1,191,579
Jun 24 2019 4.73 4.65 -0.08 -1.69% 4.55 4.79 1,005,685


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.