ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

APPS Digital Turbine Inc

2.63
0.02 (0.77%)
Mar 28 2024 - Closed
Delayed by 15 minutes

APPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 2.62 0.01 0.38% 2.61 2.75 2.60 1,640,781
Mar 27 2024 2.61 0.14 5.67% 2.51 2.62 2.465 1,629,905
Mar 26 2024 2.47 -0.10 -3.89% 2.58 2.655 2.47 1,950,708
Mar 25 2024 2.57 0.01 0.39% 2.55 2.615 2.52 2,138,776
Mar 22 2024 2.56 -0.22 -7.91% 2.78 2.79 2.55 2,545,959
Mar 21 2024 2.78 -0.07 -2.46% 2.87 2.94 2.75 2,388,026
Mar 20 2024 2.85 0.02 0.88% 2.81 2.89 2.71 2,417,487
Mar 19 2024 2.825 0.01 0.18% 2.76 2.85 2.72 3,243,286
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
Feb 16 2024 3.48 -0.05 -1.42% 3.49 3.64 3.425 2,257,566
Feb 15 2024 3.53 -0.05 -1.40% 3.61 3.65 3.455 2,561,556
Feb 14 2024 3.58 0.07 1.99% 3.57 3.63 3.48 2,411,627
Feb 13 2024 3.51 -0.34 -8.83% 3.72 3.765 3.48 3,570,045
Feb 12 2024 3.85 -0.06 -1.53% 3.89 4.01 3.82 3,074,708
Feb 09 2024 3.91 0.10 2.62% 3.96 4.02 3.71 4,101,652
Feb 08 2024 3.81 -1.23 -24.40% 4.22 4.30 3.70 10,825,348
Feb 07 2024 5.04 -0.24 -4.55% 5.31 5.34 5.03 2,256,757
Feb 06 2024 5.28 0.16 3.13% 5.14 5.33 5.11 1,280,758
Feb 05 2024 5.12 -0.23 -4.30% 5.22 5.28 5.02 1,225,084
Feb 02 2024 5.35 -0.10 -1.83% 5.38 5.45 5.16 1,126,031
Feb 01 2024 5.45 0.06 1.11% 5.45 5.535 5.34 1,256,851
Jan 31 2024 5.39 -0.31 -5.44% 5.69 5.7894 5.38 1,333,998
Jan 30 2024 5.70 -0.31 -5.16% 5.96 5.995 5.69 1,332,359
Jan 29 2024 6.01 0.29 5.07% 5.74 6.03 5.67 1,148,352
Jan 26 2024 5.72 -0.07 -1.21% 5.90 6.01 5.71 1,039,727
Jan 25 2024 5.79 0.08 1.40% 5.83 5.93 5.6202 1,002,895
Jan 24 2024 5.71 -0.03 -0.52% 5.85 5.90 5.68 1,197,422
Jan 23 2024 5.74 0.13 2.32% 5.73 5.82 5.575 1,227,008
Jan 22 2024 5.61 0.26 4.86% 5.45 5.76 5.43 1,534,759
Jan 19 2024 5.35 0.01 0.19% 5.39 5.39 5.13 1,275,549
Jan 18 2024 5.34 0.11 2.10% 5.32 5.46 5.215 1,879,834
Jan 17 2024 5.23 -0.23 -4.21% 5.27 5.32 4.96 2,148,017
Jan 16 2024 5.46 -0.42 -7.14% 5.74 5.78 5.43 1,605,230
Jan 12 2024 5.88 0.01 0.17% 5.90 6.065 5.84 1,236,248
Jan 11 2024 5.87 -0.20 -3.29% 6.05 6.05 5.72 1,373,039
Jan 10 2024 6.07 0.04 0.66% 5.98 6.115 5.78 1,630,157
Jan 09 2024 6.03 -0.33 -5.19% 6.25 6.28 6.01 1,385,800
Jan 08 2024 6.36 0.08 1.27% 6.27 6.47 6.17 1,144,800
Jan 05 2024 6.28 -0.10 -1.57% 6.27 6.4605 6.145 1,042,561
Jan 04 2024 6.38 0.06 1.03% 6.33 6.49 6.13 1,196,164
Jan 03 2024 6.315 -0.63 -9.01% 6.78 6.78 6.21 2,345,162
Jan 02 2024 6.94 0.08 1.17% 6.75 7.248 6.56 2,129,916

Your Recent History

Delayed Upgrade Clock