Digital Turbine Stock Price (Quote) NASDAQ:APPS
$25.48 ( -3.41% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.60 | $37.68 | Friday, 20th May 2022 APPS stock ended at $25.48. This is 3.41% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 10.85% from a day low at $24.52 to a day high of $27.18. |
90 days | $21.60 | $49.30 | |
52 weeks | $21.60 | $93.98 |
Historical Digital Turbine prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $26.96 | $27.18 | $24.52 | $25.48 | 3 878 378 |
2022-05-19 | $25.25 | $27.86 | $25.06 | $26.38 | 2 886 226 |
2022-05-18 | $26.31 | $27.39 | $25.02 | $25.28 | 2 316 180 |
2022-05-17 | $26.95 | $27.66 | $25.51 | $27.21 | 2 719 681 |
2022-05-16 | $26.71 | $27.84 | $25.56 | $25.74 | 2 264 540 |
2022-05-13 | $25.07 | $28.16 | $25.00 | $27.39 | 5 264 060 |
2022-05-12 | $22.09 | $24.79 | $21.60 | $23.89 | 4 443 414 |
2022-05-11 | $24.71 | $26.11 | $22.86 | $22.98 | 4 242 713 |
2022-05-10 | $27.21 | $27.67 | $24.36 | $25.30 | 3 552 671 |
2022-05-09 | $27.99 | $28.65 | $25.55 | $26.05 | 3 706 763 |
2022-05-06 | $30.74 | $31.00 | $28.59 | $29.29 | 2 988 467 |
2022-05-05 | $33.69 | $33.72 | $30.62 | $31.23 | 2 453 079 |
2022-05-04 | $33.07 | $34.72 | $31.05 | $34.46 | 2 281 368 |
2022-05-03 | $32.69 | $33.65 | $32.02 | $32.86 | 1 177 594 |
2022-05-02 | $31.65 | $32.81 | $30.81 | $32.80 | 1 589 913 |
2022-04-29 | $33.00 | $34.68 | $31.50 | $31.65 | 1 527 076 |
2022-04-28 | $32.19 | $33.88 | $30.63 | $33.39 | 2 454 540 |
2022-04-27 | $31.86 | $33.36 | $31.05 | $31.14 | 2 110 409 |
2022-04-26 | $33.40 | $33.56 | $32.01 | $32.20 | 1 618 949 |
2022-04-25 | $32.19 | $34.27 | $32.00 | $34.01 | 1 996 735 |
2022-04-22 | $33.74 | $34.55 | $32.27 | $32.65 | 1 816 700 |
2022-04-21 | $36.61 | $37.36 | $33.45 | $33.64 | 2 264 500 |
2022-04-20 | $37.50 | $37.68 | $35.85 | $35.85 | 1 657 200 |
2022-04-19 | $36.00 | $37.96 | $35.55 | $37.52 | 1 703 100 |
2022-04-18 | $36.92 | $36.92 | $35.18 | $35.92 | 1 975 500 |
2022-04-14 | $39.00 | $39.05 | $36.96 | $36.99 | 1 662 923 |
2022-04-13 | $38.79 | $39.79 | $38.02 | $39.47 | 1 341 248 |
2022-04-12 | $40.19 | $41.71 | $38.31 | $38.73 | 2 366 869 |
2022-04-11 | $37.93 | $39.64 | $37.26 | $38.76 | 1 820 173 |
2022-04-08 | $39.93 | $40.04 | $38.13 | $38.80 | 1 959 736 |
2022-04-07 | $40.00 | $41.21 | $38.40 | $40.25 | 1 960 800 |
2022-04-06 | $41.43 | $41.90 | $39.32 | $40.07 | 2 526 500 |
2022-04-05 | $46.29 | $46.84 | $42.66 | $42.72 | 2 578 400 |
2022-04-04 | $44.60 | $46.52 | $44.60 | $46.35 | 1 814 900 |
2022-04-01 | $44.12 | $45.50 | $43.46 | $44.42 | 1 428 841 |
2022-03-31 | $45.29 | $46.36 | $43.72 | $43.81 | 1 747 676 |
2022-03-30 | $45.90 | $47.30 | $44.51 | $45.11 | 1 645 537 |
2022-03-29 | $44.16 | $47.47 | $43.73 | $46.97 | 2 739 000 |
2022-03-28 | $42.53 | $43.34 | $41.65 | $43.04 | 2 331 200 |
2022-03-25 | $43.95 | $44.23 | $41.05 | $42.13 | 1 653 500 |
2022-03-24 | $42.61 | $43.76 | $41.51 | $43.67 | 1 767 000 |
2022-03-23 | $42.55 | $44.73 | $41.59 | $42.40 | 1 924 400 |
2022-03-22 | $42.00 | $44.37 | $42.00 | $43.43 | 2 015 829 |
2022-03-21 | $42.88 | $43.46 | $40.87 | $41.91 | 2 711 401 |
2022-03-18 | $40.34 | $43.20 | $40.09 | $43.04 | 3 435 717 |
2022-03-17 | $37.28 | $40.90 | $37.06 | $40.73 | 2 846 900 |
2022-03-16 | $33.72 | $38.22 | $33.72 | $38.18 | 5 492 000 |
2022-03-15 | $31.59 | $32.76 | $30.75 | $32.58 | 3 490 500 |
2022-03-14 | $34.37 | $34.45 | $30.61 | $31.51 | 6 782 500 |
2022-03-11 | $38.62 | $39.00 | $34.73 | $34.87 | 4 554 200 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.