APPS

Digital Turbine Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
1.94 2.63% 75.80 15:33:49
Open Price Low Price High Price Close Price Prev Close
73.85 72.61 76.60 73.86
more quote information »

APPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.42976.6061.785569.534,098,40012.3719.5%
1 Month52.9776.6050.4363.425,290,01622.8343.1%
3 Months71.8176.6047.572761.073,853,6123.995.56%
6 Months74.6093.3347.572766.043,402,9411.201.61%
1 Year31.78102.559925.2661.553,692,96844.02138.51%
3 Years1.26102.55991.1634.622,597,46574.545,915.87%
5 Years0.92102.55990.559931.191,743,64874.888,139.13%

APPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 73.86 0.10 0.14% 72.23 74.345 70.9401 2,913,218
Sep 23 2021 73.76 3.35 4.76% 70.985 74.03 69.87 4,900,880
Sep 22 2021 70.41 4.90 7.48% 65.60 71.74 65.01 5,475,882
Sep 21 2021 65.51 2.34 3.7% 63.86 65.93 62.45 3,294,865
Sep 20 2021 63.17 -3.69 -5.52% 63.429 65.0947 61.7855 3,907,153
Sep 17 2021 66.86 3.70 5.86% 63.81 67.48 63.43 7,038,075
Sep 16 2021 63.16 0.86 1.38% 61.96 64.32 61.825 2,706,499
Sep 15 2021 62.30 0.87 1.42% 61.35 62.49 60.4058 2,682,769
Sep 14 2021 61.43 -0.72 -1.16% 62.54 64.69 61.00 2,995,322
Sep 13 2021 62.15 0.26 0.42% 62.08 62.48 59.10 2,794,888
Sep 10 2021 61.89 -2.19 -3.42% 64.18 64.3602 61.74 2,834,792
Sep 09 2021 64.08 2.96 4.84% 60.08 64.62 59.8504 3,499,661
Sep 08 2021 61.12 -2.49 -3.91% 62.80 63.30 59.58 3,494,252
Sep 07 2021 63.61 -0.28 -0.44% 64.21 64.96 62.14 3,440,241
Sep 03 2021 63.89 0.54 0.85% 63.35 65.29 62.75 16,933,340
Sep 02 2021 63.35 3.56 5.95% 60.33 64.54 60.05 6,971,966
Sep 01 2021 59.79 1.34 2.29% 58.78 60.68 58.1501 5,103,720
Aug 31 2021 58.45 7.21 14.07% 57.545 61.07 56.03 16,987,440
Aug 30 2021 51.24 -1.36 -2.59% 52.97 53.025 50.43 2,535,347
Aug 27 2021 52.60 1.44 2.81% 51.2313 53.36 50.68 2,133,593
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.