APPS

Digital Turbine Historical Data

Company Name Stock Ticker Symbol Market Type
Digital Turbine Inc APPS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.36 -2.36% 14.91 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.01 14.665 15.457 14.91 15.27
more quote information »

APPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0817.4914.66516.432,481,623-2.17-12.7%
1 Month21.5021.662514.66517.732,086,973-6.59-30.65%
3 Months17.4425.0014.66519.742,422,720-2.53-14.51%
6 Months42.5547.4714.4322.983,048,748-27.64-64.96%
1 Year70.98593.9814.4341.203,340,414-56.08-79.0%
3 Years6.99102.55993.4840.483,269,9687.92113.3%
5 Years1.36102.55991.1234.572,351,71713.55996.32%

APPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 14.91 -0.36 -2.36% 15.01 15.457 14.665 2,214,816
Sep 22 2022 15.27 -1.18 -7.17% 16.305 16.48 15.12 2,068,658
Sep 21 2022 16.45 -0.18 -1.08% 16.76 17.49 16.31 2,192,237
Sep 20 2022 16.63 -0.46 -2.69% 16.90 17.01 16.6099 2,100,452
Sep 19 2022 17.09 0.61 3.7% 16.25 17.13 16.23 2,664,546
Sep 16 2022 16.48 -1.21 -6.84% 17.08 17.1879 16.39 3,382,223
Sep 15 2022 17.69 -0.36 -1.97% 17.71 18.66 17.54 2,102,925
Sep 14 2022 18.045 -0.08 -0.41% 18.07 18.25 17.47 1,670,165
Sep 13 2022 18.12 -2.21 -10.87% 19.03 19.21 18.05 2,538,979
Sep 12 2022 20.33 1.46 7.74% 19.00 20.42 19.00 2,078,539
Sep 09 2022 18.87 1.11 6.25% 18.20 19.20 18.17 1,882,664
Sep 08 2022 17.76 0.23 1.31% 17.15 18.035 17.04 1,669,574
Sep 07 2022 17.53 0.44 2.57% 17.04 17.57 16.7998 1,729,145
Sep 06 2022 17.09 -0.49 -2.79% 17.65 17.66 16.92 1,877,150
Sep 02 2022 17.58 -0.14 -0.79% 17.99 18.16 17.29 2,013,439
Sep 01 2022 17.72 -0.75 -4.06% 18.05 18.19 17.15 2,332,332
Aug 31 2022 18.47 -0.15 -0.81% 19.00 19.28 18.275 1,900,683
Aug 30 2022 18.62 -0.55 -2.87% 19.68 19.88 18.26 1,922,620
Aug 29 2022 19.17 -0.44 -2.24% 19.17 20.04 19.11 1,712,870
Aug 26 2022 19.61 -1.98 -9.17% 21.50 21.6625 19.58 1,813,295
Aug 25 2022 21.59 0.50 2.35% 21.48 21.85 21.0899 1,255,855
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.

Log in to InvestorsHub
Register Now