NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.91
+0.0500 (+2.69%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.94 | Thursday, 18th Apr 2024 APPS stock ended at $1.91. This is 2.69% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.33% from a day low at $1.84 to a day high of $2.03. |
| 90 days | $1.78 | $6.03 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| 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 |
