APPS

Digital Turbine Historical Data

APPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 74.00 -4.82 -6.12% 80.00 81.15 66.00 8,496,672
Mar 04 2021 78.82 -11.85 -13.07% 87.3419 91.9499 75.5801 6,648,110
Mar 03 2021 90.67 -2.35 -2.53% 94.26 95.84 86.80 3,967,147
Mar 02 2021 93.02 -1.72 -1.82% 95.00 102.5599 92.50 6,050,689
Mar 01 2021 94.74 12.17 14.74% 87.00 95.46 84.25 6,000,432
Feb 26 2021 82.57 10.19 14.08% 76.78 85.76 72.25 6,162,548
Feb 25 2021 72.38 -6.63 -8.39% 78.44 81.67 70.60 4,926,992
Feb 24 2021 79.01 -2.99 -3.65% 81.4002 82.19 77.4201 3,206,593
Feb 23 2021 82.00 3.87 4.95% 72.126 82.37 66.01 5,843,253
Feb 22 2021 78.13 -6.84 -8.05% 82.50 84.25 77.38 2,961,182
Feb 19 2021 84.97 5.04 6.31% 82.74 88.19 81.8121 3,301,574
Feb 18 2021 79.93 -2.58 -3.13% 78.90 81.67 76.50 3,080,905
Feb 17 2021 82.51 -0.45 -0.54% 80.465 86.19 78.24 3,367,304
Feb 16 2021 82.96 -2.63 -3.07% 87.00 87.87 82.12 2,670,824
Feb 15 2021 85.59 0.00 +0.00% 86.00 90.90 84.56 0
Feb 12 2021 85.59 -1.13 -1.3% 86.00 90.90 84.56 2,774,070
Feb 11 2021 86.72 -2.13 -2.4% 90.20 90.85 84.38 2,384,037
Feb 10 2021 88.85 -3.18 -3.46% 94.90 94.90 82.10 4,383,869
Feb 09 2021 92.03 1.04 1.14% 87.6305 97.6999 87.1503 3,651,420
Feb 08 2021 90.99 2.91 3.3% 90.20 91.29 84.17 4,197,739
Feb 05 2021 88.08 10.89 14.11% 76.80 88.20 76.6855 6,364,372
Feb 04 2021 77.19 12.75 19.79% 75.8965 84.15 70.51 14,481,964
Feb 03 2021 64.44 0.68 1.07% 64.78 64.80 62.1895 3,368,237
Feb 02 2021 63.76 3.96 6.62% 61.25 64.12 59.8401 2,504,015
Feb 01 2021 59.80 2.59 4.53% 59.18 60.19 57.22 2,047,865
Jan 29 2021 57.21 -3.87 -6.34% 60.30 62.29 56.81 2,511,229
Jan 28 2021 61.08 3.08 5.31% 59.80 62.76 59.5501 1,890,649
Jan 27 2021 58.00 -3.94 -6.36% 58.44 61.85 54.0101 3,933,571
Jan 26 2021 61.94 -2.76 -4.27% 64.50 65.25 61.32 1,965,842
Jan 25 2021 64.70 -3.23 -4.75% 68.45 70.3963 60.19 3,803,508
Jan 22 2021 67.93 5.92 9.55% 60.6035 67.98 60.31 2,823,834
Jan 21 2021 62.01 -2.36 -3.67% 64.51 65.00 61.32 2,509,481
Jan 20 2021 64.37 6.30 10.85% 58.8314 65.12 57.77 4,952,671
Jan 19 2021 58.07 2.08 3.71% 57.38 58.45 55.42 2,633,586
Jan 18 2021 55.99 0.00 +0.00% 59.50 59.80 54.38 0
Jan 15 2021 55.99 -3.98 -6.64% 59.50 59.80 54.38 3,254,583
Jan 14 2021 59.97 2.35 4.08% 58.06 60.86 57.53 2,813,648
Jan 13 2021 57.62 2.77 5.05% 55.64 59.66 55.2503 4,019,337
Jan 12 2021 54.85 4.21 8.31% 51.00 55.00 49.96 2,705,566
Jan 11 2021 50.64 -1.47 -2.82% 49.85 52.97 49.17 1,755,823
Jan 08 2021 52.11 0.54 1.05% 53.5821 54.69 51.11 2,635,738
Jan 07 2021 51.57 2.48 5.05% 50.13 52.62 50.10 2,265,477
Jan 06 2021 49.09 -2.52 -4.88% 50.00 50.74 47.78 3,501,444
Jan 05 2021 51.61 -0.71 -1.36% 51.70 53.4637 51.2001 2,457,988
Jan 04 2021 52.32 -4.24 -7.5% 57.42 57.93 51.12 3,086,147
Jan 01 2021 56.56 0.00 +0.00% 57.835 58.10 55.69 0
Dec 31 2020 56.56 -0.30 -0.53% 57.835 58.10 55.69 1,905,901
Dec 30 2020 56.86 3.99 7.55% 53.8462 57.7426 53.595 2,302,145
Dec 29 2020 52.87 -2.77 -4.98% 55.21 55.51 51.15 3,230,632
Dec 28 2020 55.64 -2.94 -5.02% 59.58 59.72 55.11 2,572,839
Dec 25 2020 58.58 0.00 +0.00% 57.97 59.22 57.01 0
Dec 24 2020 58.58 0.00 +0.00% 57.97 59.22 57.01 0
Dec 24 2020 58.58 1.72 3.02% 57.97 59.22 57.01 1,580,158
Dec 23 2020 56.86 -2.85 -4.77% 59.70 60.35 56.65 3,037,455
Dec 22 2020 59.71 1.22 2.09% 58.49 61.24 58.22 3,779,225
Dec 21 2020 58.49 1.05 1.83% 54.96 58.50 54.15 4,442,789
Dec 18 2020 57.44 3.97 7.42% 54.40 58.7815 52.66 7,374,583
Dec 17 2020 53.47 4.73 9.7% 50.79 53.8044 49.845 6,236,833
Dec 16 2020 48.74 0.72 1.5% 48.47 50.20 47.6291 3,722,860
Dec 15 2020 48.02 1.09 2.32% 47.07 48.64 45.41 3,550,948
Dec 14 2020 46.93 3.39 7.77% 45.10 47.94 44.52 5,090,568
Dec 11 2020 43.545 0.87 2.03% 42.76 44.18 41.8301 2,285,534
Dec 10 2020 42.68 -1.31 -2.98% 40.24 42.8399 39.40 2,564,252
Dec 09 2020 43.99 0.00 0.0% 43.99 43.99 43.99 0
Dec 08 2020 43.99 0.66 1.52% 43.09 44.28 42.7601 2,253,037
Dec 07 2020 43.33 0.38 0.88% 43.0629 44.47 43.00 2,030,060


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.