Digital Turbine Inc (APPS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 7.79816513761 | 2.18 | 2.425 | 2.11 | 1362954 | 2.260872 | CS |
| 4 | 0.82 | 53.5947712418 | 1.53 | 2.5 | 1.515 | 2154701 | 2.03940102 | CS |
| 12 | 0.25 | 11.9047619048 | 2.1 | 2.625 | 1.39 | 2123397 | 1.93949726 | CS |
| 26 | -3.55 | -60.1694915254 | 5.9 | 6.03 | 1.39 | 2421357 | 2.61480727 | CS |
| 52 | -8.08 | -77.4688398849 | 10.43 | 11.01 | 1.39 | 2036987 | 4.23376311 | CS |
| 156 | -61.69 | -96.3304184884 | 64.04 | 93.98 | 1.39 | 2699735 | 26.38311674 | CS |
| 260 | -2.94 | -55.5765595463 | 5.29 | 102.5599 | 1.39 | 2861730 | 30.49375342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.37 | 0.05 | 2.16 | 2.41 | 2.42 | 2.295 | 1010979 |
| 1721946900 | 2.32 | 0.14 | 6.42 | 2.18 | 2.425 | 2.18 | 1595282 |
| 1721860500 | 2.18 | -0.18 | -7.63 | 2.3794 | 2.42 | 2.17 | 1427433 |
| 1721774100 | 2.36 | 0.13 | 5.59 | 2.27 | 2.37 | 2.175 | 1630135 |
| 1721687700 | 2.235 | 0.07 | 3.00 | 2.19 | 2.255 | 2.12 | 861224 |
| 1721428500 | 2.17 | -0.05 | -2.25 | 2.18 | 2.2477 | 2.11 | 1300697 |
| 1721342100 | 2.22 | -0.17 | -7.11 | 2.42 | 2.44 | 2.22 | 2560886 |
| 1721255700 | 2.39 | -0.08 | -3.24 | 2.4301 | 2.5 | 2.3 | 3067502 |
| 1721169300 | 2.47 | 0.4 | 19.32 | 2.1 | 2.48 | 2.1 | 4228819 |
| 1721082900 | 2.07 | -0.06 | -2.82 | 2.17 | 2.18 | 2.06 | 2183715 |
| 1720823700 | 2.13 | 0.13 | 6.50 | 2.1 | 2.25 | 2.09 | 4014350 |
| 1720737300 | 2 | 0.33 | 19.76 | 1.79 | 2.025 | 1.77 | 3247014 |
| 1720650900 | 1.67 | -0.11 | -6.18 | 1.79 | 1.83 | 1.66 | 1135477 |
| 1720564500 | 1.78 | 0.03 | 1.71 | 1.74 | 1.79 | 1.6399999 | 1344428 |
| 1720478100 | 1.75 | 0.06 | 3.55 | 1.71 | 1.8 | 1.67 | 1465479 |
| 1720218900 | 1.69 | 0.02 | 1.20 | 1.67 | 1.765 | 1.6299999 | 1623381 |
| 1720040640 | 1.67 | -0.01 | -0.60 | 1.68 | 1.71 | 1.6399999 | 643194 |
| 1719959700 | 1.68 | -0.01 | -0.59 | 1.68 | 1.71 | 1.57 | 1324874 |
| 1719873300 | 1.69 | 0.03 | 1.81 | 1.65 | 1.72 | 1.625 | 2221204 |
| 1719614100 | 1.66 | 0.17 | 11.41 | 1.53 | 1.67 | 1.5149999 | 5064226 |
| 1719527700 | 1.49 | 0.07 | 4.93 | 1.4 | 1.495 | 1.3899999 | 1011789 |
| 1719441300 | 1.42 | -0.01 | -0.70 | 1.43 | 1.45 | 1.4 | 927849 |
| 1719354900 | 1.43 | -0.08 | -5.30 | 1.5 | 1.5 | 1.425 | 1371598 |
| 1719268500 | 1.51 | 0.05 | 3.42 | 1.43 | 1.58 | 1.425 | 1936808 |
| 1719009300 | 1.46 | 0.05 | 3.55 | 1.42 | 1.47 | 1.4 | 1773138 |
| 1718922900 | 1.41 | -0.03 | -2.08 | 1.44 | 1.45 | 1.3900999 | 1511576 |
| 1718750100 | 1.44 | -0.08 | -5.26 | 1.5 | 1.5185 | 1.43 | 2362201 |
| 1718663700 | 1.52 | 0.05 | 3.40 | 1.47 | 1.54 | 1.465 | 1243968 |
| 1718404500 | 1.47 | -0.07 | -4.55 | 1.51 | 1.53 | 1.46 | 2084115 |
| 1718318100 | 1.54 | -0.07 | -4.35 | 1.6399999 | 1.6399999 | 1.52 | 1550455 |
| 1718231700 | 1.61 | 0.03 | 1.90 | 1.6399999 | 1.7854 | 1.61 | 2959083 |
| 1718145300 | 1.58 | 0.07 | 4.64 | 1.5 | 1.599 | 1.45 | 2307614 |
| 1718058900 | 1.51 | -0.09 | -5.63 | 1.58 | 1.585 | 1.5 | 2475103 |
| 1717799700 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.6399999 | 1.57 | 2278079 |
| 1717713300 | 1.65 | -0.05 | -2.94 | 1.7 | 1.71 | 1.6399999 | 1655056 |
| 1717626900 | 1.7 | 0.09 | 5.59 | 1.61 | 1.7 | 1.57 | 1595841 |
| 1717540500 | 1.61 | -0.14 | -8.00 | 1.73 | 1.73 | 1.6 | 2554151 |
| 1717454100 | 1.75 | -0.14 | -7.41 | 1.93 | 2.02 | 1.72 | 3837818 |
| 1717194900 | 1.89 | -0.05 | -2.58 | 1.95 | 2.18 | 1.87 | 5045140 |
| 1717108500 | 1.94 | 0.08 | 4.30 | 1.87 | 1.96 | 1.8 | 2602877 |
| 1717022100 | 1.86 | -0.38 | -16.96 | 2 | 2.0051 | 1.805 | 7520136 |
| 1716935700 | 2.24 | 0.1 | 4.67 | 2.16 | 2.34 | 2.12 | 4376820 |
| 1716590100 | 2.14 | -0.05 | -2.28 | 2.19 | 2.245 | 2.1112 | 1562132 |
| 1716503700 | 2.19 | -0.14 | -6.01 | 2.35 | 2.35 | 2.13 | 2995667 |
| 1716417300 | 2.33 | -0.01 | -0.43 | 2.3 | 2.36 | 2.3 | 1268109 |
| 1716330900 | 2.34 | -0.03 | -1.27 | 2.35 | 2.425 | 2.27 | 1165374 |
| 1716244500 | 2.37 | -0.12 | -4.82 | 2.47 | 2.54 | 2.33 | 1332800 |
| 1715985300 | 2.49 | -0.1 | -3.86 | 2.61 | 2.61 | 2.455 | 1468857 |
| 1715898900 | 2.59 | 0.03 | 1.17 | 2.56 | 2.625 | 2.5099999 | 1318641 |
| 1715812500 | 2.56 | 0.2 | 8.47 | 2.45 | 2.605 | 2.4 | 2674142 |
| 1715726100 | 2.36 | 0.03 | 1.29 | 2.38 | 2.54 | 2.33 | 2082754 |
| 1715639700 | 2.33 | 0.18 | 8.37 | 2.16 | 2.349 | 2.16 | 1431760 |
| 1715380500 | 2.15 | -0.09 | -4.02 | 2.27 | 2.299 | 2.13 | 1178938 |
| 1715294100 | 2.24 | 0.11 | 5.16 | 2.14 | 2.29 | 2.1349999 | 1472550 |
| 1715207700 | 2.13 | -0.03 | -1.39 | 2.12 | 2.18 | 2.11 | 1019005 |
| 1715121300 | 2.16 | 0.07 | 3.35 | 2.13 | 2.17 | 2.1109 | 1365383 |
| 1715034900 | 2.09 | 0.03 | 1.46 | 2.1 | 2.14 | 2.075 | 1649597 |
| 1714775700 | 2.06 | 0.04 | 1.98 | 2.1 | 2.19 | 1.99 | 1127373 |
| 1714689300 | 2.02 | 0.08 | 4.12 | 1.99 | 2.04 | 1.92 | 972000 |
| 1714602900 | 1.94 | 0.03 | 1.57 | 1.91 | 2.0099999 | 1.89 | 922377 |
| 1714516500 | 1.91 | -0.05 | -2.55 | 1.92 | 2.04 | 1.885 | 1387321 |
| 1714430100 | 1.96 | 0.14 | 7.69 | 1.85 | 1.98 | 1.85 | 1566050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
