Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
