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
0.08 0.11% 70.10 07:43:46
Open Price Low Price High Price Close Price Prev Close
70.02
more quote information »

APPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week71.9375.9066.8970.992,353,379-1.83-2.54%
1 Month64.4075.9061.3568.042,894,5495.708.85%
3 Months75.3993.3353.0271.242,956,437-5.29-7.02%
6 Months54.40102.559947.7872.313,504,06715.7028.86%
1 Year10.13102.55999.9149.123,768,02859.97592.0%
3 Years1.62102.55991.1229.912,277,47468.484,227.16%
5 Years1.10102.55990.559926.691,552,18269.006,272.73%

APPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 70.02 1.08 1.57% 68.50 72.07 68.50 2,562,929
Jun 16 2021 68.94 -1.01 -1.44% 69.30 70.96 66.89 2,375,682
Jun 15 2021 69.95 -2.23 -3.09% 72.25 73.0299 69.13 2,094,418
Jun 14 2021 72.18 -1.72 -2.33% 74.4061 75.90 71.85 2,443,330
Jun 11 2021 73.90 2.84 4.0% 71.93 74.35 71.2624 2,290,535
Jun 10 2021 71.06 -0.83 -1.15% 71.56 73.30 70.3694 1,851,504
Jun 09 2021 71.89 -1.68 -2.28% 73.88 74.51 71.25 2,339,150
Jun 08 2021 73.57 2.18 3.05% 72.66 74.83 71.6098 3,269,928
Jun 07 2021 71.39 3.62 5.34% 67.59 72.0169 65.80 3,866,099
Jun 04 2021 67.77 0.76 1.13% 66.96 69.77 66.7301 2,752,866
Jun 03 2021 67.01 1.98 3.04% 63.20 68.6198 62.81 4,451,925
Jun 02 2021 65.03 -2.68 -3.96% 69.89 70.38 63.06 8,703,743
Jun 01 2021 67.71 1.54 2.33% 67.01 68.499 64.71 3,958,935
May 28 2021 66.17 -0.21 -0.32% 67.01 67.4965 64.95 1,759,474
May 27 2021 66.38 0.81 1.24% 64.57 66.63 63.12 1,887,193
May 26 2021 65.57 3.81 6.17% 62.37 65.84 62.37 2,194,833
May 25 2021 61.76 -1.71 -2.69% 64.13 64.96 61.35 2,378,269
May 24 2021 63.47 1.60 2.59% 63.00 64.88 61.98 1,861,732
May 21 2021 61.87 -0.74 -1.18% 64.40 64.40 61.81 1,953,892
May 20 2021 62.61 1.38 2.25% 62.82 63.52 60.51 2,215,337
May 19 2021 61.23 0.96 1.59% 57.12 61.29 56.88 2,442,597
May 18 2021 60.27 1.87 3.2% 59.91 62.57 58.93 2,479,516
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.