Digital Turbine Inc (APPS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5599 | 33.6185344828 | 4.64 | 6.86 | 4.4301 | 14295259 | 5.53598541 | CS |
| 4 | 4.2299 | 214.715736041 | 1.97 | 6.86 | 1.955 | 12823776 | 4.73363485 | CS |
| 12 | 4.6706 | 305.407702871 | 1.5293 | 6.86 | 1.39 | 6276172 | 3.76339213 | CS |
| 26 | 2.8999 | 87.8757575758 | 3.3 | 6.86 | 1.18 | 4770110 | 3.28576967 | CS |
| 52 | 2.6299 | 73.6666666667 | 3.57 | 6.86 | 1.18 | 3915023 | 2.98889483 | CS |
| 156 | -42.6701 | -87.3134847555 | 48.87 | 55.68 | 1.18 | 2969720 | 11.12190565 | CS |
| 260 | -0.9501 | -13.2881118881 | 7.15 | 102.5599 | 1.18 | 3182725 | 27.54984323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 6.19 | -0.33 | -5.06 | 6.59 | 6.7999 | 6.125 | 5829065 |
| 1739489700 | 6.5199999 | 0.38 | 6.19 | 6.36 | 6.86 | 6.11 | 10658247 |
| 1739403300 | 6.14 | 0.69 | 12.66 | 5.2699999 | 6.4 | 5.25 | 12640756 |
| 1739316900 | 5.45 | 0.07 | 1.30 | 5.2699999 | 5.705 | 5.17 | 9509776 |
| 1739230500 | 5.38 | 0.48 | 9.80 | 4.9 | 5.5 | 4.6 | 15641900 |
| 1738971300 | 4.9 | -0.09 | -1.80 | 4.64 | 5.2 | 4.4 | 25422907 |
| 1738884900 | 4.99 | 2.45 | 96.46 | 3.2 | 5.13 | 3.12 | 121295498 |
| 1738798500 | 2.54 | 0.06 | 2.42 | 2.5 | 2.6275 | 2.415 | 7368079 |
| 1738712100 | 2.48 | -0.06 | -2.36 | 2.54 | 2.62 | 2.42 | 1946362 |
| 1738625700 | 2.54 | -0.08 | -3.05 | 2.48 | 2.65 | 2.4448 | 3042770 |
| 1738366500 | 2.62 | 0.11 | 4.38 | 2.5295 | 2.67 | 2.52 | 3338099 |
| 1738280100 | 2.5099999 | 0.06 | 2.45 | 2.49 | 2.5892 | 2.455 | 2189153 |
| 1738193700 | 2.45 | -0.06 | -2.39 | 2.5099999 | 2.57 | 2.36 | 2553253 |
| 1738107300 | 2.5099999 | 0.14 | 5.91 | 2.37 | 2.6 | 2.2811 | 2398939 |
| 1738020900 | 2.37 | -0.09 | -3.66 | 2.39 | 2.5 | 2.33 | 2922062 |
| 1737761700 | 2.46 | 0.33 | 15.49 | 2.22 | 2.5 | 2.22 | 3566736 |
| 1737675300 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1737588900 | 2.13 | -0.03 | -1.39 | 2.17 | 2.32 | 2.1201 | 3114069 |
| 1737502500 | 2.16 | 0.16 | 8.00 | 2.04 | 2.17 | 1.9925 | 3316902 |
| 1737156900 | 2 | 0.03 | 1.52 | 1.97 | 2.065 | 1.955 | 2649987 |
| 1737070500 | 1.97 | 0.04 | 2.07 | 1.93 | 1.98 | 1.81 | 2920818 |
| 1736984100 | 1.93 | 0.23 | 13.53 | 1.79 | 1.94 | 1.765 | 2330254 |
| 1736897700 | 1.7 | -0.02 | -1.16 | 1.76 | 1.78 | 1.65 | 1682216 |
| 1736811300 | 1.72 | -0.09 | -4.97 | 1.77 | 1.7781 | 1.68 | 2143354 |
| 1736552100 | 1.81 | -0.04 | -2.16 | 1.76 | 1.84 | 1.68 | 2423963 |
| 1736379300 | 1.85 | -0.18 | -8.87 | 1.96 | 1.98 | 1.85 | 3038085 |
| 1736292900 | 2.0299999 | 0 | 0.00 | 2.07 | 2.185 | 1.975 | 3641785 |
| 1736206500 | 2.0299999 | 0.06 | 3.05 | 2 | 2.12 | 1.915 | 3926517 |
| 1735947300 | 1.97 | 0.21 | 11.93 | 1.79 | 1.99 | 1.745 | 4272769 |
| 1735860900 | 1.76 | 0.07 | 4.14 | 1.74 | 1.86 | 1.68 | 3527098 |
| 1735688100 | 1.69 | -0.13 | -7.14 | 1.79 | 1.92 | 1.68 | 2750649 |
| 1735601700 | 1.82 | -0.04 | -2.15 | 1.8 | 1.87 | 1.6411 | 5075550 |
| 1735342500 | 1.86 | -0.15 | -7.46 | 2 | 2.025 | 1.8211 | 2916812 |
| 1735256100 | 2.0099999 | 0.23 | 12.92 | 1.74 | 2.04 | 1.725 | 4716469 |
| 1735077840 | 1.78 | -0.09 | -4.81 | 1.91 | 1.94 | 1.735 | 2145531 |
| 1734996900 | 1.87 | 0.15 | 8.72 | 1.72 | 1.88 | 1.672 | 3399904 |
| 1734737700 | 1.72 | -0.03 | -1.71 | 1.66 | 1.78 | 1.6299999 | 3809908 |
| 1734651300 | 1.75 | 0.25 | 16.67 | 1.57 | 1.78 | 1.52 | 7981124 |
| 1734564900 | 1.5 | 0.04 | 2.74 | 1.49 | 1.77 | 1.41 | 9563604 |
| 1734478500 | 1.46 | 0.01 | 0.69 | 1.44 | 1.46 | 1.4 | 1372948 |
| 1734392100 | 1.45 | 0.02 | 1.40 | 1.435 | 1.48 | 1.41 | 1159139 |
| 1734132900 | 1.43 | 0.01 | 0.70 | 1.43 | 1.46 | 1.4 | 1601904 |
| 1734046500 | 1.42 | -0.04 | -2.74 | 1.45 | 1.51 | 1.42 | 1709633 |
| 1733960100 | 1.46 | 0.01 | 0.69 | 1.47 | 1.5 | 1.43 | 1768185 |
| 1733873700 | 1.45 | -0.06 | -3.97 | 1.52 | 1.5399 | 1.43 | 1918165 |
| 1733787300 | 1.51 | 0.01 | 0.67 | 1.52 | 1.6399999 | 1.48 | 3962153 |
| 1733528100 | 1.5 | 0.08 | 5.63 | 1.42 | 1.52 | 1.42 | 2440005 |
| 1733441700 | 1.42 | -0.06 | -4.05 | 1.48 | 1.51 | 1.4 | 2110994 |
| 1733355300 | 1.48 | 0.02 | 1.37 | 1.49 | 1.54 | 1.46 | 2227380 |
| 1733268900 | 1.46 | 0.01 | 0.69 | 1.47 | 1.49 | 1.41 | 2442844 |
| 1733182500 | 1.45 | 0.01 | 0.69 | 1.44 | 1.4585999 | 1.4 | 2180331 |
| 1732917840 | 1.44 | 0.01 | 0.70 | 1.44 | 1.5149999 | 1.42 | 1039423 |
| 1732750500 | 1.43 | 0.01 | 0.70 | 1.42 | 1.465 | 1.42 | 1427556 |
| 1732664100 | 1.42 | -0.07 | -4.70 | 1.46 | 1.51 | 1.3899999 | 3042827 |
| 1732577700 | 1.49 | -0.03 | -1.97 | 1.52 | 1.55 | 1.41 | 3564746 |
| 1732318500 | 1.52 | 0.05 | 3.40 | 1.48 | 1.59 | 1.48 | 3647867 |
| 1732232100 | 1.47 | 0.04 | 2.80 | 1.448 | 1.52 | 1.3899999 | 4628902 |
| 1732145700 | 1.43 | 0.22 | 18.18 | 1.25 | 1.4595 | 1.22 | 6018523 |
| 1732059300 | 1.21 | -0.04 | -3.20 | 1.23 | 1.26 | 1.18 | 4309665 |
| 1731972900 | 1.25 | -0.06 | -4.58 | 1.31 | 1.32 | 1.22 | 4441483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
