NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.82
-0.1000 (-5.21%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.75 | Thursday, 25th Apr 2024 APPS stock ended at $1.82. This is 5.21% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.85% from a day low at $1.82 to a day high of $1.89. |
| 90 days | $1.78 | $6.03 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $64.84 | $66.00 | $60.11 | $61.02 | 3 991 407 |
| Jul 13, 2021 | $64.16 | $67.57 | $63.98 | $64.63 | 3 325 108 |
| Jul 12, 2021 | $64.71 | $65.37 | $62.90 | $64.53 | 1 974 573 |
| Jul 09, 2021 | $62.58 | $64.35 | $60.86 | $64.29 | 3 702 109 |
| Jul 08, 2021 | $61.56 | $63.61 | $60.91 | $62.12 | 5 643 551 |
| Jul 07, 2021 | $69.64 | $70.45 | $64.14 | $64.45 | 4 981 229 |
| Jul 06, 2021 | $71.80 | $72.40 | $67.76 | $69.39 | 4 489 387 |
| Jul 02, 2021 | $78.60 | $78.61 | $65.90 | $68.27 | 11 157 944 |
| Jul 01, 2021 | $76.58 | $78.66 | $75.63 | $78.25 | 2 249 511 |
| Jun 30, 2021 | $77.76 | $77.76 | $75.26 | $76.03 | 2 540 365 |
| Jun 29, 2021 | $80.08 | $80.48 | $76.58 | $77.76 | 1 845 998 |
| Jun 28, 2021 | $78.89 | $80.88 | $78.26 | $80.17 | 2 185 012 |
| Jun 25, 2021 | $79.69 | $80.04 | $77.30 | $77.50 | 3 575 787 |
| Jun 24, 2021 | $75.20 | $79.58 | $74.30 | $79.52 | 3 524 801 |
| Jun 23, 2021 | $72.29 | $74.73 | $71.80 | $73.99 | 2 774 562 |
| Jun 22, 2021 | $67.88 | $71.85 | $66.26 | $71.69 | 3 144 396 |
| Jun 21, 2021 | $67.03 | $68.55 | $65.57 | $67.72 | 2 006 046 |
| Jun 18, 2021 | $69.58 | $70.58 | $66.91 | $67.57 | 2 336 671 |
| Jun 17, 2021 | $68.50 | $72.07 | $68.50 | $70.02 | 2 548 670 |
| Jun 16, 2021 | $69.30 | $70.96 | $66.89 | $68.94 | 2 369 034 |
| Jun 15, 2021 | $72.25 | $73.03 | $69.13 | $69.95 | 2 085 834 |
| Jun 14, 2021 | $74.41 | $75.90 | $71.85 | $72.18 | 2 436 345 |
| Jun 11, 2021 | $71.90 | $74.35 | $71.26 | $73.90 | 2 284 958 |
| Jun 10, 2021 | $71.88 | $73.30 | $70.37 | $71.06 | 1 849 793 |
| Jun 09, 2021 | $74.00 | $74.51 | $71.25 | $71.89 | 2 334 024 |
