APPS

Digital Turbine Historical Data

APPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 62.57 -1.23 -1.93% 64.04 65.105 62.14 2,183,913
Jul 23 2021 63.80 0.47 0.74% 63.61 64.07 62.10 1,268,155
Jul 22 2021 63.33 -0.46 -0.72% 64.14 64.4799 61.80 1,327,867
Jul 21 2021 63.79 1.74 2.8% 62.20 64.7696 62.04 2,111,023
Jul 20 2021 62.05 0.61 0.99% 61.90 62.97 59.51 3,067,717
Jul 19 2021 61.44 1.84 3.09% 57.825 61.95 57.56 4,114,346
Jul 16 2021 59.60 -0.73 -1.21% 60.80 61.19 58.522 2,095,080
Jul 15 2021 60.33 -0.69 -1.13% 61.00 63.30 59.42 2,755,659
Jul 14 2021 61.02 -3.61 -5.59% 64.95 66.00 60.11 4,001,977
Jul 13 2021 64.63 0.10 0.15% 64.155 67.5697 64.01 3,331,206
Jul 12 2021 64.53 0.24 0.37% 64.70 65.369 62.8987 1,983,203
Jul 09 2021 64.29 2.17 3.49% 63.26 64.35 60.8553 3,748,730
Jul 08 2021 62.12 -2.33 -3.62% 61.57 63.6135 60.91 5,948,201
Jul 07 2021 64.45 -4.94 -7.12% 69.64 70.445 64.14 5,002,109
Jul 06 2021 69.39 1.12 1.64% 71.81 72.40 67.76 4,505,767
Jul 05 2021 68.27 0.00 +0.00% 78.60 78.61 65.90 0
Jul 02 2021 68.27 -9.98 -12.75% 78.60 78.61 65.90 11,209,581
Jul 01 2021 78.25 2.22 2.92% 76.58 78.66 75.625 2,257,357
Jun 30 2021 76.03 -1.73 -2.22% 77.76 77.76 75.255 2,553,338
Jun 29 2021 77.76 -2.41 -3.01% 80.14 80.48 76.58 1,866,237
Jun 28 2021 80.17 2.67 3.45% 78.25 80.8799 78.25 2,232,148
Jun 25 2021 77.50 -2.02 -2.54% 79.43 80.042 77.30 3,586,933
Jun 24 2021 79.52 5.53 7.47% 75.20 79.58 74.30 3,531,067
Jun 23 2021 73.99 2.30 3.21% 72.285 74.73 71.80 2,787,251
Jun 22 2021 71.69 3.97 5.86% 67.88 71.85 66.258 3,152,005
Jun 21 2021 67.72 0.15 0.22% 67.03 68.55 65.57 2,013,842
Jun 18 2021 67.57 -2.45 -3.5% 69.58 70.5769 66.91 2,383,473
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 31 2021 66.17 0.00 +0.00% 67.01 67.4965 64.95 0
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
May 17 2021 58.40 -0.71 -1.2% 58.20 59.4467 56.77 2,047,991
May 14 2021 59.11 2.34 4.12% 57.51 59.9688 56.29 2,051,443
May 13 2021 56.77 -1.42 -2.44% 60.19 61.12 55.1201 3,279,404
May 12 2021 58.19 -4.59 -7.31% 59.70 62.26 57.48 2,555,556
May 11 2021 62.78 2.72 4.53% 53.20 63.92 53.02 3,957,765
May 10 2021 60.06 -5.04 -7.74% 62.675 62.88 59.6001 3,283,596
May 07 2021 65.10 3.87 6.32% 64.26 66.81 63.1582 3,667,975
May 06 2021 61.23 -6.39 -9.45% 66.30 66.3262 59.52 5,738,100
May 05 2021 67.62 -1.81 -2.61% 70.00 71.339 66.67 2,314,780
May 04 2021 69.43 -2.10 -2.94% 69.7435 70.49 66.6321 3,410,117
May 03 2021 71.53 -3.90 -5.17% 75.58 76.00 70.43 3,090,982
Apr 30 2021 75.43 3.05 4.21% 73.73 77.51 72.70 3,907,230
Apr 29 2021 72.38 -1.20 -1.63% 74.6681 74.94 70.90 2,082,405
Apr 28 2021 73.58 -1.57 -2.09% 74.11 74.5999 72.7201 1,811,242


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.