NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$2.02
+0.0800 (+4.12%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.43 | Thursday, 2nd May 2024 APPS stock ended at $2.02. This is 4.12% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.25% from a day low at $1.92 to a day high of $2.04. |
| 90 days | $1.78 | $5.45 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $11.64 | $12.24 | $11.40 | $12.12 | 2 272 363 |
| Mar 28, 2023 | $11.43 | $11.53 | $11.23 | $11.37 | 1 432 057 |
| Mar 27, 2023 | $11.50 | $11.87 | $11.38 | $11.55 | 2 324 574 |
| Mar 24, 2023 | $10.94 | $11.31 | $10.78 | $11.28 | 1 610 372 |
| Mar 23, 2023 | $10.79 | $11.57 | $10.72 | $11.06 | 2 394 889 |
| Mar 22, 2023 | $11.14 | $11.40 | $10.56 | $10.57 | 3 578 806 |
| Mar 21, 2023 | $10.42 | $11.35 | $10.42 | $11.18 | 3 010 796 |
| Mar 20, 2023 | $10.16 | $10.62 | $9.81 | $10.21 | 2 223 884 |
| Mar 17, 2023 | $10.34 | $10.79 | $10.21 | $10.23 | 3 757 105 |
| Mar 16, 2023 | $10.42 | $10.55 | $10.14 | $10.38 | 2 036 079 |
| Mar 15, 2023 | $10.24 | $10.59 | $10.03 | $10.50 | 2 595 596 |
| Mar 14, 2023 | $10.17 | $10.52 | $10.09 | $10.52 | 3 404 201 |
| Mar 13, 2023 | $9.50 | $10.04 | $9.13 | $9.82 | 3 996 608 |
| Mar 10, 2023 | $10.05 | $10.13 | $9.55 | $9.80 | 2 516 099 |
| Mar 09, 2023 | $10.55 | $10.64 | $10.01 | $10.13 | 1 975 179 |
| Mar 08, 2023 | $10.44 | $10.58 | $10.32 | $10.55 | 1 643 237 |
| Mar 07, 2023 | $10.68 | $10.84 | $10.40 | $10.43 | 2 341 455 |
| Mar 06, 2023 | $11.15 | $11.18 | $10.69 | $10.74 | 1 843 117 |
| Mar 03, 2023 | $10.82 | $11.31 | $10.80 | $11.07 | 2 141 567 |
| Mar 02, 2023 | $10.65 | $10.86 | $10.51 | $10.76 | 1 965 120 |
| Mar 01, 2023 | $10.74 | $10.98 | $10.62 | $10.86 | 1 890 981 |
| Feb 28, 2023 | $10.80 | $10.99 | $10.74 | $10.74 | 1 509 777 |
| Feb 27, 2023 | $11.09 | $11.14 | $10.70 | $10.80 | 1 848 967 |
| Feb 24, 2023 | $11.09 | $11.26 | $10.84 | $10.91 | 2 530 154 |
| Feb 23, 2023 | $11.80 | $11.81 | $11.26 | $11.46 | 1 834 644 |
