NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.94
+0.0300 (+1.57%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.63 | Wednesday, 1st May 2024 APPS stock ended at $1.94. This is 1.57% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.35% from a day low at $1.89 to a day high of $2.01. |
| 90 days | $1.78 | $5.54 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2021 | $64.27 | $66.81 | $63.16 | $65.10 | 3 660 078 |
| May 06, 2021 | $66.10 | $66.39 | $59.52 | $61.23 | 5 715 209 |
| May 05, 2021 | $70.18 | $71.34 | $66.67 | $67.62 | 2 305 194 |
| May 04, 2021 | $69.74 | $70.49 | $66.63 | $69.43 | 3 389 742 |
| May 03, 2021 | $75.66 | $76.00 | $70.43 | $71.53 | 3 083 802 |
| Apr 30, 2021 | $73.73 | $77.51 | $72.70 | $75.43 | 3 863 803 |
| Apr 29, 2021 | $74.67 | $74.94 | $70.90 | $72.38 | 2 141 871 |
| Apr 28, 2021 | $74.00 | $74.60 | $72.72 | $73.58 | 1 825 370 |
| Apr 27, 2021 | $76.50 | $77.18 | $74.30 | $75.15 | 1 809 440 |
| Apr 26, 2021 | $74.60 | $77.08 | $72.84 | $76.71 | 1 795 840 |
| Apr 23, 2021 | $73.12 | $75.33 | $73.10 | $74.10 | 1 653 132 |
| Apr 22, 2021 | $74.69 | $75.66 | $70.86 | $72.61 | 3 015 394 |
| Apr 21, 2021 | $68.93 | $73.83 | $67.27 | $73.16 | 3 715 472 |
| Apr 20, 2021 | $71.50 | $72.78 | $68.15 | $69.93 | 2 926 297 |
| Apr 19, 2021 | $74.00 | $76.48 | $70.60 | $71.85 | 3 747 970 |
| Apr 16, 2021 | $78.81 | $79.04 | $75.16 | $75.29 | 3 336 317 |
| Apr 15, 2021 | $87.03 | $87.65 | $77.37 | $78.32 | 4 657 285 |
| Apr 14, 2021 | $88.47 | $91.69 | $83.56 | $84.10 | 2 894 237 |
| Apr 13, 2021 | $89.89 | $93.33 | $85.21 | $88.67 | 3 601 836 |
| Apr 12, 2021 | $86.78 | $88.50 | $81.85 | $88.10 | 2 654 654 |
| Apr 09, 2021 | $85.35 | $87.05 | $83.18 | $86.69 | 2 031 280 |
| Apr 08, 2021 | $83.48 | $89.77 | $82.79 | $86.53 | 3 938 561 |
| Apr 07, 2021 | $84.23 | $88.14 | $80.42 | $81.74 | 3 539 516 |
| Apr 06, 2021 | $81.69 | $86.46 | $81.30 | $85.25 | 2 435 077 |
| Apr 05, 2021 | $84.01 | $85.29 | $78.31 | $81.82 | 2 794 436 |
