APPS

Digital Turbine Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Digital Turbine Inc APPS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
5.17 8.34% 67.18 19:59:03
Open Price Low Price High Price Close Price Prev Close
60.6035 60.31 67.98 67.93 62.01
more quote information »

APPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.5067.9854.3860.643,337,5807.6812.91%
1 Month59.5867.9847.7855.852,859,0007.6012.76%
3 Months29.9467.9825.2645.193,896,10837.24124.38%
6 Months12.8567.9811.7934.744,192,32854.33422.8%
1 Year7.6167.983.4824.433,325,32859.57782.79%
3 Years2.1267.981.1216.261,925,45065.063,068.87%
5 Years1.0967.980.559914.811,282,27366.096,063.3%

APPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 67.93 5.92 9.55% 60.6035 67.98 60.31 2,823,834
Jan 21 2021 62.01 -2.36 -3.67% 64.51 65.00 61.32 2,509,481
Jan 20 2021 64.37 6.30 10.85% 58.8314 65.12 57.77 4,952,671
Jan 19 2021 58.07 2.08 3.71% 57.38 58.45 55.42 2,633,586
Jan 15 2021 55.99 -3.98 -6.64% 59.50 59.80 54.38 3,254,583
Jan 14 2021 59.97 2.35 4.08% 58.06 60.86 57.53 2,813,648
Jan 13 2021 57.62 2.77 5.05% 55.64 59.66 55.2503 4,019,337
Jan 12 2021 54.85 4.21 8.31% 51.00 55.00 49.96 2,705,566
Jan 11 2021 50.64 -1.47 -2.82% 49.85 52.97 49.17 1,755,823
Jan 08 2021 52.11 0.54 1.05% 53.5821 54.69 51.11 2,635,738
Jan 07 2021 51.57 2.48 5.05% 50.13 52.62 50.10 2,265,477
Jan 06 2021 49.09 -2.52 -4.88% 50.00 50.74 47.78 3,501,444
Jan 05 2021 51.61 -0.71 -1.36% 51.70 53.4637 51.2001 2,457,988
Jan 04 2021 52.32 -4.24 -7.5% 57.42 57.93 51.12 3,086,147
Dec 31 2020 56.56 -0.30 -0.53% 57.835 58.10 55.69 1,905,901
Dec 30 2020 56.86 3.99 7.55% 53.8462 57.7426 53.595 2,302,145
Dec 29 2020 52.87 -2.77 -4.98% 55.21 55.51 51.15 3,230,632
Dec 28 2020 55.64 -2.94 -5.02% 59.58 59.72 55.11 2,572,839
Dec 24 2020 58.58 1.72 3.02% 57.97 59.22 57.01 1,580,158
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.