Digital Turbine, Inc. - Common Stock (NQ: APPS )

2.030 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2025	2.070	2.185	1.975	2.030	3,641,770	+0.00(+0.00%)
Jan 06, 2025	2.000	2.120	1.915	2.030	3,956,214	+0.06(+3.05%)
Jan 03, 2025	1.790	1.990	1.745	1.970	4,288,338	+0.21(+11.93%)
Jan 02, 2025	1.740	1.860	1.680	1.760	3,526,999	+0.07(+4.14%)
Dec 31, 2024				1.690	0	-0.13(-7.14%)
Dec 30, 2024	1.800	1.870	1.641	1.820	5,066,059	-0.04(-2.15%)
Dec 27, 2024	2.000	2.025	1.821	1.860	2,918,864	-0.15(-7.46%)
Dec 26, 2024	1.740	2.040	1.725	2.010	4,714,965	+0.23(+12.92%)
Dec 24, 2024	1.910	1.940	1.735	1.780	2,145,531	-0.09(-4.81%)
Dec 23, 2024	1.720	1.880	1.672	1.870	3,398,891	+0.15(+8.72%)
Dec 20, 2024	1.660	1.780	1.630	1.720	3,812,103	-0.05(-3.10%)
Dec 19, 2024	1.570	1.780	1.520	1.775	6,708,063	+0.27(+18.33%)
Dec 18, 2024	1.490	1.770	1.410	1.500	9,546,247	+0.04(+2.74%)
Dec 17, 2024	1.440	1.460	1.400	1.460	1,372,948	+0.01(+0.69%)
Dec 16, 2024	1.430	1.480	1.410	1.450	1,159,021	+0.02(+1.40%)
Dec 13, 2024	1.420	1.460	1.400	1.430	1,603,747	+0.01(+0.70%)
Dec 12, 2024	1.450	1.510	1.420	1.420	1,709,533	-0.04(-2.74%)
Dec 11, 2024	1.470	1.500	1.430	1.460	1,768,185	+0.01(+0.69%)
Dec 10, 2024	1.520	1.540	1.430	1.450	1,917,665	-0.06(-3.97%)
Dec 09, 2024	1.520	1.640	1.480	1.510	3,960,453	+0.01(+0.67%)
Dec 06, 2024	1.420	1.520	1.420	1.500	2,448,222	+0.08(+5.63%)
Dec 05, 2024	1.460	1.510	1.400	1.420	2,110,682	-0.06(-4.05%)
Dec 04, 2024	1.490	1.540	1.460	1.480	2,227,280	+0.02(+1.37%)
Dec 03, 2024	1.470	1.490	1.410	1.460	2,442,832	+0.01(+0.69%)
Dec 02, 2024	1.440	1.459	1.400	1.450	2,180,332	+0.01(+0.69%)
Nov 29, 2024	1.440	1.515	1.420	1.440	1,039,423	+0.01(+0.70%)
Nov 27, 2024	1.420	1.465	1.420	1.430	1,428,624	+0.01(+0.70%)
Nov 26, 2024	1.460	1.510	1.390	1.420	3,039,450	-0.07(-4.70%)
Nov 25, 2024	1.520	1.560	1.410	1.490	3,599,733	-0.03(-1.97%)
Nov 22, 2024	1.480	1.590	1.480	1.520	3,649,580	+0.05(+3.40%)
Nov 21, 2024	1.450	1.520	1.390	1.470	4,628,177	+0.04(+2.80%)
Nov 20, 2024	1.250	1.460	1.220	1.430	6,011,127	+0.22(+18.18%)
Nov 19, 2024	1.230	1.260	1.180	1.210	4,303,085	-0.04(-3.20%)
Nov 18, 2024	1.310	1.320	1.220	1.250	4,440,974	-0.06(-4.58%)
Nov 15, 2024	1.350	1.410	1.290	1.310	7,203,303	-0.09(-6.43%)
Nov 14, 2024	1.520	1.590	1.383	1.400	4,234,797	-0.09(-6.04%)
Nov 13, 2024	1.420	1.520	1.390	1.490	5,659,538	+0.13(+9.56%)
Nov 12, 2024	1.410	1.410	1.310	1.360	5,713,860	-0.03(-2.51%)
Nov 11, 2024	1.530	1.570	1.390	1.395	9,339,254	-0.06(-4.45%)
Nov 08, 2024	1.810	1.810	1.400	1.460	18,556,912	-0.33(-18.44%)
Nov 07, 2024	1.910	1.970	1.650	1.790	25,020,112	-1.45(-44.75%)
Nov 06, 2024	3.360	3.470	3.191	3.240	5,509,920	-0.01(-0.31%)
Nov 05, 2024	3.120	3.280	3.080	3.250	1,629,333	+0.14(+4.50%)
Nov 04, 2024	3.170	3.215	2.910	3.110	2,581,277	-0.05(-1.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.