Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Digital Turbine Stock Price (Quote) NASDAQ:APPS
$83.89 ( -6.64% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.01 | $90.49 | Friday, 22nd Oct 2021 APPS stock ended at $83.89. This is 6.64% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 9.21% from a day low at $81.56 to a day high of $89.07. |
| 90 days | $47.57 | $90.49 | |
| 52 weeks | $25.26 | $102.56 |
Historical Digital Turbine prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $87.89 | $89.07 | $81.56 | $83.89 | 3 996 377 |
| 2021-10-21 | $87.00 | $90.49 | $86.91 | $89.86 | 2 232 785 |
| 2021-10-20 | $86.59 | $88.33 | $85.22 | $87.05 | 1 990 137 |
| 2021-10-19 | $88.00 | $88.88 | $86.53 | $86.77 | 2 461 111 |
| 2021-10-18 | $83.56 | $87.73 | $83.00 | $86.96 | 2 270 226 |
| 2021-10-15 | $85.43 | $87.80 | $84.20 | $84.68 | 2 643 320 |
| 2021-10-14 | $85.00 | $85.46 | $83.56 | $84.19 | 2 376 976 |
| 2021-10-13 | $82.92 | $84.05 | $81.73 | $83.69 | 2 848 795 |
| 2021-10-12 | $79.79 | $84.00 | $79.73 | $82.50 | 4 394 593 |
| 2021-10-11 | $77.45 | $81.67 | $77.10 | $79.38 | 2 403 530 |
| 2021-10-08 | $78.43 | $80.24 | $76.98 | $78.05 | 3 256 099 |
| 2021-10-07 | $75.23 | $79.26 | $75.00 | $77.90 | 3 603 470 |
| 2021-10-06 | $72.50 | $76.20 | $71.71 | $74.92 | 3 462 384 |
| 2021-10-05 | $69.90 | $74.70 | $69.82 | $73.56 | 3 070 323 |
| 2021-10-04 | $70.12 | $70.22 | $67.32 | $69.36 | 3 103 586 |
| 2021-10-01 | $68.58 | $71.20 | $67.51 | $71.04 | 2 119 711 |
| 2021-09-30 | $68.64 | $69.88 | $67.34 | $68.75 | 2 441 734 |
| 2021-09-29 | $71.44 | $72.39 | $68.06 | $68.12 | 2 982 621 |
| 2021-09-28 | $73.59 | $74.75 | $69.72 | $70.54 | 4 057 412 |
| 2021-09-27 | $73.84 | $76.60 | $72.61 | $75.77 | 3 016 434 |
| 2021-09-24 | $72.23 | $74.40 | $70.92 | $73.86 | 2 894 948 |
| 2021-09-23 | $70.99 | $74.03 | $69.87 | $73.76 | 4 894 886 |
| 2021-09-22 | $65.95 | $71.74 | $65.01 | $70.41 | 5 466 285 |
| 2021-09-21 | $63.86 | $65.93 | $62.45 | $65.51 | 3 289 420 |
| 2021-09-20 | $63.43 | $65.09 | $61.79 | $63.17 | 3 898 871 |
| 2021-09-17 | $63.81 | $67.48 | $63.43 | $66.86 | 7 013 510 |
| 2021-09-16 | $61.96 | $64.32 | $61.83 | $63.16 | 2 698 722 |
| 2021-09-15 | $61.35 | $62.53 | $60.37 | $62.30 | 2 609 763 |
| 2021-09-14 | $62.54 | $64.69 | $61.00 | $61.43 | 2 985 198 |
| 2021-09-13 | $62.08 | $62.48 | $59.10 | $62.15 | 2 787 884 |
| 2021-09-10 | $64.18 | $64.45 | $61.74 | $61.89 | 2 825 321 |
| 2021-09-09 | $60.08 | $64.62 | $59.85 | $64.08 | 3 466 376 |
| 2021-09-08 | $62.69 | $63.30 | $59.58 | $61.12 | 3 486 770 |
| 2021-09-07 | $64.21 | $64.96 | $62.14 | $63.61 | 3 415 761 |
| 2021-09-03 | $63.35 | $65.29 | $62.75 | $63.89 | 16 916 845 |
| 2021-09-02 | $60.44 | $64.54 | $60.05 | $63.35 | 6 920 305 |
| 2021-09-01 | $58.78 | $60.68 | $58.15 | $59.79 | 5 023 025 |
| 2021-08-31 | $57.55 | $61.07 | $56.03 | $58.45 | 16 961 928 |
| 2021-08-30 | $52.97 | $53.03 | $50.43 | $51.24 | 2 410 344 |
| 2021-08-27 | $51.23 | $53.36 | $50.68 | $52.60 | 2 115 819 |
| 2021-08-26 | $53.57 | $53.69 | $50.83 | $51.16 | 3 320 850 |
| 2021-08-25 | $52.80 | $54.77 | $52.64 | $54.25 | 3 078 977 |
| 2021-08-24 | $52.00 | $53.76 | $51.95 | $53.05 | 3 196 216 |
| 2021-08-23 | $49.22 | $51.21 | $48.81 | $51.19 | 3 210 919 |
| 2021-08-20 | $48.43 | $49.52 | $48.13 | $48.64 | 2 783 981 |
| 2021-08-19 | $48.50 | $49.06 | $47.57 | $47.90 | 3 834 479 |
| 2021-08-18 | $50.76 | $51.57 | $49.65 | $49.84 | 3 280 199 |
| 2021-08-17 | $51.30 | $52.59 | $50.21 | $50.85 | 4 824 492 |
| 2021-08-16 | $53.60 | $56.17 | $52.40 | $52.81 | 4 495 728 |
| 2021-08-13 | $56.62 | $57.12 | $54.45 | $54.92 | 4 317 119 |
Digital Turbine, Inc., through its subsidiaries, provides media and mobile communication solutions for mobile operators, app advertisers, device original equipment manufacturers, and other third parties worldwide. It operates through two segments, Advertising and Content. The Advertising segment offers DT Ignite, a mobile application management software to control, manage, and monetize the applications that are installed on mobile devices; Discov... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
