GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Digital Turbine Stock Price (Quote) NASDAQ:APPS

$72.18 ( -2.33% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $56.77 $75.90 Monday, 14th Jun 2021 APPS stock ended at $72.18. This is 2.33% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 5.64% from a day low at $71.85 to a day high of $75.90.
90 days $53.02 $93.95
52 weeks $8.75 $102.56

Historical Digital Turbine prices

Date Open High Low Close Volume
2021-06-14 $74.41 $75.90 $71.85 $72.18 2 436 345
2021-06-11 $71.90 $74.35 $71.26 $73.90 2 284 958
2021-06-10 $71.88 $73.30 $70.37 $71.06 1 849 793
2021-06-09 $74.00 $74.51 $71.25 $71.89 2 334 024
2021-06-08 $72.66 $74.83 $71.61 $73.57 3 242 360
2021-06-07 $67.56 $72.02 $65.80 $71.39 3 854 743
2021-06-04 $66.96 $69.77 $66.73 $67.77 2 742 796
2021-06-03 $63.20 $68.62 $62.81 $67.01 4 418 601
2021-06-02 $69.76 $70.38 $63.06 $65.03 8 690 045
2021-06-01 $67.01 $68.50 $64.71 $67.71 3 855 343
2021-05-28 $67.01 $67.50 $64.95 $66.17 1 748 683
2021-05-27 $64.57 $66.63 $63.12 $66.38 1 885 138
2021-05-26 $62.48 $65.84 $62.40 $65.57 2 183 267
2021-05-25 $64.00 $64.96 $61.35 $61.76 2 371 939
2021-05-24 $63.00 $64.88 $61.98 $63.47 1 855 414
2021-05-21 $64.24 $64.40 $61.81 $61.87 1 949 016
2021-05-20 $62.49 $63.52 $60.51 $62.61 2 207 399
2021-05-19 $57.12 $61.29 $56.88 $61.23 2 435 454
2021-05-18 $59.91 $62.57 $58.93 $60.27 2 459 552
2021-05-17 $57.86 $59.45 $56.77 $58.40 2 043 892
2021-05-14 $57.51 $59.97 $56.29 $59.11 2 049 171
2021-05-13 $60.00 $61.12 $55.12 $56.77 3 276 199
2021-05-12 $59.70 $62.26 $57.48 $58.19 2 546 645
2021-05-11 $53.20 $63.92 $53.02 $62.78 3 946 401
2021-05-10 $62.68 $62.87 $59.60 $60.06 3 266 659
2021-05-07 $64.27 $66.81 $63.16 $65.10 3 660 078
2021-05-06 $66.10 $66.39 $59.52 $61.23 5 715 209
2021-05-05 $70.18 $71.34 $66.67 $67.62 2 305 194
2021-05-04 $69.74 $70.49 $66.63 $69.43 3 389 742
2021-05-03 $75.66 $76.00 $70.43 $71.53 3 083 802
2021-04-30 $73.73 $77.51 $72.70 $75.43 3 863 803
2021-04-29 $74.67 $74.94 $70.90 $72.38 2 141 871
2021-04-28 $74.00 $74.60 $72.72 $73.58 1 825 370
2021-04-27 $76.50 $77.18 $74.30 $75.15 1 809 440
2021-04-26 $74.60 $77.08 $72.84 $76.71 1 795 840
2021-04-23 $73.12 $75.33 $73.10 $74.10 1 653 132
2021-04-22 $74.69 $75.66 $70.86 $72.61 3 015 394
2021-04-21 $68.93 $73.83 $67.27 $73.16 3 715 472
2021-04-20 $71.50 $72.78 $68.15 $69.93 2 926 297
2021-04-19 $74.00 $76.48 $70.60 $71.85 3 747 970
2021-04-16 $78.81 $79.04 $75.16 $75.29 3 336 317
2021-04-15 $87.03 $87.65 $77.37 $78.32 4 657 285
2021-04-14 $88.47 $91.69 $83.56 $84.10 2 894 237
2021-04-13 $89.89 $93.33 $85.21 $88.67 3 601 836
2021-04-12 $86.78 $88.50 $81.85 $88.10 2 654 654
2021-04-09 $85.35 $87.05 $83.18 $86.69 2 031 280
2021-04-08 $83.48 $89.77 $82.79 $86.53 3 938 561
2021-04-07 $84.23 $88.14 $80.42 $81.74 3 539 516
2021-04-06 $81.69 $86.46 $81.30 $85.25 2 435 077
2021-04-05 $84.01 $85.29 $78.31 $81.82 2 794 436

About Digital Turbine

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT