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 |
| Apr 01, 2021 | $84.56 | $85.34 | $81.58 | $82.27 | 2 714 989 |
| Mar 31, 2021 | $76.29 | $82.31 | $75.41 | $80.36 | 3 931 306 |
| Mar 30, 2021 | $71.14 | $75.45 | $69.33 | $74.51 | 2 882 037 |
| Mar 29, 2021 | $74.62 | $76.25 | $70.62 | $71.33 | 2 211 591 |
| Mar 26, 2021 | $75.39 | $78.57 | $72.10 | $75.66 | 2 811 832 |
| Mar 25, 2021 | $70.06 | $76.47 | $68.51 | $75.69 | 4 785 920 |
| Mar 24, 2021 | $87.69 | $87.92 | $72.25 | $73.51 | 6 169 712 |
| Mar 23, 2021 | $89.35 | $93.95 | $83.67 | $85.29 | 5 512 355 |
| Mar 22, 2021 | $83.77 | $91.39 | $81.55 | $89.35 | 5 158 432 |
| Mar 19, 2021 | $77.01 | $82.77 | $76.92 | $81.00 | 3 922 611 |
| Mar 18, 2021 | $80.00 | $82.67 | $76.44 | $77.03 | 3 282 536 |
| Mar 17, 2021 | $75.67 | $84.77 | $73.02 | $82.67 | 4 595 518 |
| Mar 16, 2021 | $85.43 | $85.96 | $76.55 | $79.51 | 4 044 727 |
| Mar 15, 2021 | $87.10 | $87.39 | $82.62 | $84.26 | 2 760 962 |
| Mar 12, 2021 | $80.32 | $89.28 | $79.00 | $87.20 | 4 313 573 |
| Mar 11, 2021 | $80.99 | $87.08 | $78.60 | $86.98 | 5 434 527 |
| Mar 10, 2021 | $74.00 | $83.30 | $74.00 | $75.89 | 6 205 653 |
| Mar 09, 2021 | $66.08 | $73.87 | $64.56 | $71.51 | 5 868 962 |
| Mar 08, 2021 | $74.81 | $76.20 | $61.80 | $61.92 | 6 754 761 |
| Mar 05, 2021 | $79.86 | $81.15 | $66.00 | $74.00 | 8 450 699 |
| Mar 04, 2021 | $87.34 | $91.95 | $75.58 | $78.82 | 6 618 483 |
| Mar 03, 2021 | $94.20 | $95.84 | $86.80 | $90.67 | 3 961 366 |
| Mar 02, 2021 | $95.00 | $102.56 | $92.50 | $93.02 | 6 032 081 |
| Mar 01, 2021 | $87.00 | $95.46 | $84.25 | $94.74 | 5 927 467 |
| Feb 26, 2021 | $76.78 | $85.76 | $72.25 | $82.57 | 6 138 327 |
