Advertisement
U.S. markets close in 2 hours 6 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.6550+0.0450 (+1.72%)
As of 01:54PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.62002.75002.60502.65502.6550955,210
Mar 27, 20242.51002.62002.47002.61002.61001,629,600
Mar 26, 20242.58002.66002.47002.47002.47001,951,000
Mar 25, 20242.55002.62002.52002.57002.57002,138,800
Mar 22, 20242.78002.79002.55002.56002.56002,545,700
Mar 21, 20242.87002.94002.75002.78002.78002,390,500
Mar 20, 20242.81002.89002.71002.85002.85002,418,400
Mar 19, 20242.76002.85002.72002.82002.82003,243,500
Mar 18, 20242.96002.96002.76002.82002.82003,278,800
Mar 15, 20242.77003.05002.77002.96002.960023,277,000
Mar 14, 20242.98002.99002.74002.80002.80004,402,000
Mar 13, 20243.00003.14002.95002.98002.98002,886,800
Mar 12, 20243.13003.13002.94003.00003.00002,640,400
Mar 11, 20243.09003.16003.03003.11003.11002,171,400
Mar 08, 20243.12003.28003.08003.10003.10002,771,700
Mar 07, 20243.07003.16002.99003.07003.07002,261,500
Mar 06, 20243.07003.13002.93003.05003.05003,916,600
Mar 05, 20243.16003.16002.94003.03003.03004,511,100
Mar 04, 20243.25003.25003.01003.19003.19005,942,900
Mar 01, 20243.17003.25003.06003.21003.21002,201,500
Feb 29, 20243.24003.39003.12003.17003.17002,936,200
Feb 28, 20243.32003.39003.14003.16003.16003,206,700
Feb 27, 20243.13003.40003.13003.36003.36002,923,500
Feb 26, 20243.08003.15003.04003.10003.10002,079,100
Feb 23, 20243.18003.18003.05003.08003.08002,394,000
Feb 22, 20243.44003.45003.15003.16003.16003,948,200
Feb 21, 20243.52003.57003.38003.43003.43001,955,200
Feb 20, 20243.41003.77003.32003.57003.57004,451,000
Feb 16, 20243.51003.64003.43003.48003.48002,257,500
Feb 15, 20243.61003.65003.46003.53003.53002,562,400
Feb 14, 20243.57003.63003.48003.58003.58002,412,500
Feb 13, 20243.70003.77003.48003.51003.51003,583,600
Feb 12, 20243.89004.01003.82003.85003.85003,076,100
Feb 09, 20243.96004.02003.71003.91003.91004,103,000
Feb 08, 20244.22004.30003.70003.81003.810010,835,400
Feb 07, 20245.31005.34005.03005.04005.04002,274,400
Feb 06, 20245.14005.33005.11005.28005.28001,281,800
Feb 05, 20245.22005.28005.02005.12005.12001,225,500
Feb 02, 20245.38005.45005.16005.35005.35001,126,000
Feb 01, 20245.45005.54005.34005.45005.45001,257,400
Jan 31, 20245.67005.79005.38005.39005.39001,334,000
Jan 30, 20245.96006.00005.69005.70005.70001,334,200
Jan 29, 20245.74006.03005.67006.01006.01001,148,400
Jan 26, 20245.90006.01005.71005.72005.72001,039,700
Jan 25, 20245.83005.93005.62005.79005.79001,003,300
Jan 24, 20245.85005.90005.68005.71005.71001,197,400
Jan 23, 20245.73005.82005.58005.74005.74001,226,800
Jan 22, 20245.45005.76005.43005.61005.61001,535,100
Jan 19, 20245.39005.39005.13005.35005.35001,275,500
Jan 18, 20245.32005.46005.22005.34005.34001,879,800
Jan 17, 20245.27005.32004.96005.23005.23002,148,000
Jan 16, 20245.74005.78005.43005.46005.46001,605,800
Jan 12, 20245.94006.07005.84005.88005.88001,236,200
Jan 11, 20246.05006.05005.72005.87005.87001,373,700
Jan 10, 20245.98006.12005.78006.07006.07001,630,800
Jan 09, 20246.25006.28006.01006.03006.03001,390,000
Jan 08, 20246.27006.47006.17006.36006.36001,144,800
Jan 05, 20246.27006.46006.15006.28006.28001,042,600
Jan 04, 20246.33006.49006.13006.38006.38001,196,500
Jan 03, 20246.76006.76006.21006.32006.32002,348,700
Jan 02, 20246.75007.25006.56006.94006.94002,131,500
Dec 29, 20237.05007.30006.84006.86006.86001,617,700
Dec 28, 20236.96007.09006.92007.05007.05001,216,000
Dec 27, 20237.00007.15006.86006.99006.99001,234,500
Dec 26, 20236.80006.98006.76006.97006.97001,312,600
Dec 22, 20236.93006.99006.74006.83006.83001,092,200
Dec 21, 20236.83006.93006.67006.89006.89001,509,100
Dec 20, 20237.00007.02006.61006.64006.64002,253,900
Dec 19, 20236.95007.33006.94007.06007.06002,030,300
Dec 18, 20236.60006.95006.55006.82006.82001,779,800
Dec 15, 20236.88006.88006.55006.59006.59003,832,300
Dec 14, 20237.00007.20006.68006.81006.81003,755,400
Dec 13, 20236.39006.84006.17006.79006.79002,929,500
Dec 12, 20236.24007.01006.21006.47006.47009,146,500
Dec 11, 20236.09006.18005.95006.10006.10001,468,000
Dec 08, 20235.83006.18005.73006.16006.16001,982,400
Dec 07, 20235.92006.15005.74005.81005.81001,652,700
Dec 06, 20235.87006.28005.84005.97005.97002,468,200
Dec 05, 20235.67006.18005.60005.76005.76003,478,800
Dec 04, 20235.06005.84005.06005.77005.77003,482,900
Dec 01, 20234.62005.13004.59005.07005.07002,262,000
Nov 30, 20234.94004.99004.63004.65004.65001,787,000
Nov 29, 20234.89005.12004.80004.89004.89001,287,800
Nov 28, 20234.89004.92004.76004.81004.81001,087,700
Nov 27, 20234.97005.02004.88004.92004.9200996,900
Nov 24, 20235.00005.07004.98005.01005.0100484,300
Nov 22, 20235.05005.19005.04005.06005.0600851,300
Nov 21, 20235.22005.23005.00005.01005.01001,422,700
Nov 20, 20235.36005.55005.27005.30005.30001,319,200
Nov 17, 20235.28005.32005.09005.31005.31001,426,500
Nov 16, 20235.20005.22004.99005.18005.18001,156,100
Nov 15, 20235.27005.55005.17005.27005.27001,878,300
Nov 14, 20234.99005.20004.93005.17005.17003,024,300
Nov 13, 20234.64004.79004.53004.70004.70001,462,100
Nov 10, 20234.85004.86004.54004.75004.75001,907,500
Nov 09, 20234.35005.15004.10004.83004.83003,958,100
Nov 08, 20235.15005.19005.01005.10005.10002,036,800
Nov 07, 20235.05005.23004.97005.13005.13001,352,300
Nov 06, 20235.35005.35004.93005.01005.01001,238,700
Nov 03, 20234.98005.43004.98005.26005.26001,547,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...