NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.86
+0.0100 (+0.541%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.75 | Monday, 22nd Apr 2024 APPS stock ended at $1.86. This is 0.541% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 6.67% from a day low at $1.80 to a day high of $1.92. |
| 90 days | $1.78 | $6.03 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $9.20 | $9.29 | $8.52 | $8.83 | 4 150 189 |
| May 26, 2023 | $9.11 | $9.23 | $7.72 | $9.11 | 10 390 553 |
| May 25, 2023 | $9.14 | $9.18 | $8.10 | $8.23 | 20 545 510 |
| May 24, 2023 | $14.25 | $14.61 | $14.02 | $14.43 | 3 038 013 |
| May 23, 2023 | $14.25 | $14.55 | $14.22 | $14.35 | 1 990 761 |
| May 22, 2023 | $13.80 | $14.44 | $13.71 | $14.36 | 2 103 326 |
| May 19, 2023 | $14.08 | $14.09 | $13.58 | $13.78 | 1 473 776 |
| May 18, 2023 | $13.30 | $14.06 | $13.23 | $14.02 | 2 033 046 |
| May 17, 2023 | $12.46 | $13.61 | $12.46 | $13.33 | 2 468 995 |
| May 16, 2023 | $12.51 | $12.59 | $12.27 | $12.42 | 937 647 |
| May 15, 2023 | $12.27 | $12.73 | $12.21 | $12.63 | 1 079 786 |
| May 12, 2023 | $12.41 | $12.41 | $11.96 | $12.25 | 1 189 153 |
| May 11, 2023 | $12.05 | $12.40 | $11.89 | $12.37 | 1 590 125 |
| May 10, 2023 | $12.02 | $12.30 | $11.86 | $12.03 | 1 222 961 |
| May 09, 2023 | $11.80 | $11.92 | $11.69 | $11.71 | 1 043 363 |
| May 08, 2023 | $11.84 | $11.99 | $11.63 | $11.92 | 891 751 |
| May 05, 2023 | $11.71 | $11.92 | $11.61 | $11.84 | 890 816 |
| May 04, 2023 | $11.38 | $11.59 | $11.30 | $11.51 | 919 351 |
| May 03, 2023 | $11.33 | $11.60 | $11.17 | $11.38 | 1 062 446 |
| May 02, 2023 | $11.67 | $11.67 | $11.03 | $11.30 | 1 614 829 |
| May 01, 2023 | $11.67 | $11.79 | $11.58 | $11.71 | 926 897 |
| Apr 28, 2023 | $11.95 | $11.99 | $11.63 | $11.73 | 1 387 964 |
| Apr 27, 2023 | $12.20 | $12.22 | $11.69 | $12.10 | 2 375 296 |
| Apr 26, 2023 | $12.25 | $12.41 | $11.88 | $11.96 | 1 148 254 |
| Apr 25, 2023 | $12.02 | $12.20 | $11.87 | $11.99 | 1 297 108 |
