ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

APPS Digital Turbine Inc

1.93
-0.31 (-13.84%)
Last Updated: 10:52:35
Delayed by 15 minutes

APPS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 2.24 0.10 4.67% 2.16 2.34 2.12 4,376,820
May 24 2024 2.14 -0.05 -2.28% 2.19 2.245 2.1112 1,562,132
May 23 2024 2.19 -0.14 -6.01% 2.35 2.35 2.13 3,130,629
May 22 2024 2.33 -0.01 -0.43% 2.30 2.36 2.30 1,268,109
May 21 2024 2.34 -0.03 -1.27% 2.35 2.425 2.27 1,165,374
May 20 2024 2.37 -0.12 -4.82% 2.47 2.54 2.33 1,332,800
May 17 2024 2.49 -0.10 -3.86% 2.61 2.61 2.455 1,468,857
May 16 2024 2.59 0.03 1.17% 2.56 2.625 2.51 1,318,641
May 15 2024 2.56 0.20 8.47% 2.45 2.605 2.40 2,674,142
May 14 2024 2.36 0.03 1.29% 2.38 2.54 2.33 2,082,754
May 13 2024 2.33 0.18 8.37% 2.16 2.349 2.16 1,431,760
May 10 2024 2.15 -0.09 -4.02% 2.27 2.299 2.13 1,178,938
May 09 2024 2.24 0.11 5.16% 2.14 2.29 2.135 1,472,550
May 08 2024 2.13 -0.03 -1.39% 2.12 2.18 2.11 1,019,005
May 07 2024 2.16 0.07 3.35% 2.13 2.17 2.1109 1,365,383
May 06 2024 2.09 0.03 1.46% 2.10 2.14 2.075 1,649,597
May 03 2024 2.06 0.04 1.98% 2.10 2.19 1.99 1,127,373
May 02 2024 2.02 0.08 4.12% 1.99 2.04 1.92 972,000
May 01 2024 1.94 0.03 1.57% 1.91 2.01 1.89 922,377
Apr 30 2024 1.91 -0.05 -2.55% 1.92 2.04 1.885 1,387,321
Apr 29 2024 1.96 0.14 7.69% 1.85 1.98 1.85 1,566,050
Apr 26 2024 1.82 0.00 0.00% 1.86 1.89 1.82 865,048
Apr 25 2024 1.82 -0.10 -5.21% 1.88 1.89 1.82 1,088,827
Apr 24 2024 1.92 -0.02 -1.03% 1.95 1.97 1.87 1,411,271
Apr 23 2024 1.94 0.08 4.30% 1.86 2.09 1.85 1,754,693
Apr 22 2024 1.86 0.01 0.54% 1.88 1.92 1.80 1,268,063
Apr 19 2024 1.85 -0.06 -3.14% 1.88 1.91 1.81 1,583,463
Apr 18 2024 1.91 0.05 2.69% 1.88 2.03 1.84 1,949,993
Apr 17 2024 1.86 0.07 3.91% 1.81 1.925 1.81 1,900,427
Apr 16 2024 1.79 -0.09 -4.79% 1.87 1.87 1.78 2,141,538
Apr 15 2024 1.88 0.01 0.53% 1.85 1.88 1.78 2,485,826
Apr 12 2024 1.87 -0.17 -8.33% 2.04 2.045 1.87 2,288,024
Apr 11 2024 2.04 -0.01 -0.49% 2.04 2.106 2.01 1,585,207
Apr 10 2024 2.05 -0.12 -5.53% 2.10 2.135 2.01 2,004,846
Apr 09 2024 2.17 0.02 0.93% 2.18 2.28 2.145 1,741,791
Apr 08 2024 2.15 -0.02 -0.92% 2.18 2.20 2.10 2,314,137
Apr 05 2024 2.17 -0.08 -3.56% 2.26 2.265 2.15 1,716,095
Apr 04 2024 2.25 -0.05 -2.17% 2.345 2.43 2.235 1,629,143
Apr 03 2024 2.30 -0.06 -2.54% 2.34 2.37 2.27 1,680,492
Apr 02 2024 2.36 -0.06 -2.48% 2.39 2.39 2.29 1,931,842
Apr 01 2024 2.42 -0.20 -7.63% 2.62 2.63 2.41 1,554,770
Mar 28 2024 2.62 0.01 0.38% 2.61 2.75 2.60 1,640,781
Mar 27 2024 2.61 0.14 5.67% 2.51 2.62 2.465 1,629,905
Mar 26 2024 2.47 -0.10 -3.89% 2.58 2.655 2.47 1,950,708
Mar 25 2024 2.57 0.01 0.39% 2.55 2.615 2.52 2,138,776
Mar 22 2024 2.56 -0.22 -7.91% 2.78 2.79 2.55 2,545,959
Mar 21 2024 2.78 -0.07 -2.46% 2.87 2.94 2.75 2,388,026
Mar 20 2024 2.85 0.02 0.88% 2.81 2.89 2.71 2,417,487
Mar 19 2024 2.825 0.01 0.18% 2.76 2.85 2.72 3,243,286
Mar 18 2024 2.82 -0.14 -4.73% 2.96 2.96 2.76 3,278,637
Mar 15 2024 2.96 0.16 5.71% 2.77 3.05 2.765 23,277,172
Mar 14 2024 2.80 -0.18 -6.04% 2.98 2.99 2.735 4,391,627
Mar 13 2024 2.98 -0.02 -0.67% 3.00 3.14 2.95 2,884,555
Mar 12 2024 3.00 -0.11 -3.54% 3.13 3.13 2.94 2,639,547
Mar 11 2024 3.11 0.01 0.32% 3.09 3.155 3.0346 2,171,363
Mar 08 2024 3.10 0.03 0.98% 3.12 3.28 3.08 2,771,748
Mar 07 2024 3.07 0.02 0.66% 3.07 3.16 2.99 2,261,483
Mar 06 2024 3.05 0.02 0.66% 3.07 3.13 2.93 3,916,280
Mar 05 2024 3.03 -0.16 -5.02% 3.16 3.16 2.94 4,510,760
Mar 04 2024 3.19 -0.02 -0.62% 3.25 3.25 3.005 5,941,973
Mar 01 2024 3.21 0.04 1.26% 3.17 3.25 3.06 2,203,053
Feb 29 2024 3.17 0.01 0.32% 3.24 3.39 3.12 2,936,157

Your Recent History

Delayed Upgrade Clock