APPS

Digital Turbine Historical Data

APPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 12.86 0.28 2.23% 12.85 13.2177 12.4341 1,495,482
Jul 08 2020 12.58 -0.16 -1.26% 12.78 13.09 12.185 2,512,039
Jul 07 2020 12.74 -0.69 -5.14% 13.01 13.37 12.16 2,594,011
Jul 06 2020 13.43 0.52 4.03% 13.4065 13.96 12.87 3,107,899
Jul 03 2020 12.91 0.00 +0.00% 12.85 13.31 12.66 0
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
Jun 05 2020 9.49 0.84 9.65% 8.50 9.80 8.36 6,201,941
Jun 04 2020 8.655 -0.40 -4.36% 8.73 9.00 8.34 5,082,929
Jun 03 2020 9.05 2.19 31.92% 7.91 9.20 7.60 18,686,309
Jun 02 2020 6.86 0.20 3.0% 6.86 7.15 6.53 3,158,948
Jun 01 2020 6.66 0.24 3.74% 6.50 6.775 6.365 2,462,473
May 29 2020 6.42 0.36 5.94% 6.04 6.44 5.92 1,872,513
May 28 2020 6.06 -0.19 -3.04% 6.25 6.30 6.04 1,438,993
May 27 2020 6.25 0.14 2.29% 6.20 6.25 5.70 2,167,560
May 26 2020 6.11 0.29 4.98% 5.965 6.14 5.85 1,772,662
May 25 2020 5.82 0.00 +0.00% 5.89 5.90 5.68 0
May 22 2020 5.82 -0.02 -0.26% 5.89 5.90 5.68 909,459
May 21 2020 5.835 0.04 0.6% 5.91 6.10 5.68 979,967
May 20 2020 5.80 0.11 1.93% 5.80 5.975 5.73 1,032,361
May 19 2020 5.69 -0.02 -0.35% 5.73 5.85 5.6281 732,253
May 18 2020 5.71 0.24 4.39% 5.63 5.885 5.47 1,320,438
May 15 2020 5.47 -0.17 -3.01% 5.59 5.6852 5.445 1,214,345
May 14 2020 5.64 0.13 2.36% 5.39 5.665 5.1532 1,653,226
May 13 2020 5.51 -0.13 -2.3% 5.61 5.8365 5.275 1,623,873
May 12 2020 5.64 -0.21 -3.59% 6.01 6.10 5.60 1,652,622
May 11 2020 5.85 0.39 7.14% 5.40 5.95 5.37 1,728,162
May 08 2020 5.46 -0.11 -1.97% 5.68 5.699 5.40 1,043,822
May 07 2020 5.57 0.19 3.53% 5.48 5.59 5.27 2,029,976
May 06 2020 5.38 -0.13 -2.36% 5.56 5.62 5.33 1,424,447
May 05 2020 5.51 0.09 1.66% 5.63 5.82 5.45 1,526,487
May 04 2020 5.42 0.04 0.74% 5.20 5.505 5.07 1,465,556
May 01 2020 5.38 -0.48 -8.19% 5.64 5.79 5.25 2,320,044
Apr 30 2020 5.86 -0.68 -10.4% 6.15 6.55 5.75 2,759,383
Apr 29 2020 6.54 0.52 8.64% 6.24 6.54 6.07 3,303,206
Apr 28 2020 6.02 0.53 9.65% 5.54 6.05 5.5001 3,874,794
Apr 27 2020 5.49 0.00 0.0% 5.5889 5.64 5.42 1,277,854
Apr 24 2020 5.49 -0.01 -0.18% 5.54 5.60 5.36 923,920
Apr 23 2020 5.50 0.14 2.61% 5.41 5.675 5.33 1,182,669
Apr 22 2020 5.36 0.10 1.9% 5.42 5.53 5.29 1,226,524
Apr 21 2020 5.26 -0.04 -0.75% 5.18 5.58 5.10 1,917,819
Apr 20 2020 5.30 0.18 3.52% 5.11 5.46 5.03 2,660,508
Apr 17 2020 5.12 0.38 8.02% 4.94 5.215 4.8496 2,332,955
Apr 16 2020 4.74 -0.13 -2.67% 4.75 4.9875 4.64 1,471,257
Apr 15 2020 4.87 -0.02 -0.41% 4.75 4.98 4.51 1,237,001
Apr 14 2020 4.89 0.06 1.24% 5.00 5.12 4.77 1,676,651
Apr 13 2020 4.83 -0.10 -2.03% 5.01 5.05 4.59 1,211,099


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.